Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 155.75 157.42 155.13 157.41 12,332,405 +1.37(+0.88%)
Jan 30, 2023 161.76 162.34 155.16 156.04 24,188,374 -6.00(-3.70%)
Jan 27, 2023 162.34 162.66 161.60 162.04 6,393,149 -0.64(-0.39%)
Jan 26, 2023 163.32 163.66 162.45 162.68 7,210,733 -0.60(-0.37%)
Jan 25, 2023 161.02 163.28 160.94 163.28 7,370,308 +1.16(+0.71%)
Jan 24, 2023 168.57 168.57 159.91 162.12 11,422,144 +0.00(+0.00%)
Jan 23, 2023 162.88 163.39 161.77 162.12 8,724,895 -0.41(-0.25%)
Jan 20, 2023 163.85 163.86 161.32 162.54 8,949,660 -0.76(-0.47%)
Jan 19, 2023 162.82 164.98 162.51 163.30 7,203,403 -0.22(-0.14%)
Jan 18, 2023 165.34 165.68 163.47 163.52 7,314,954 -2.50(-1.51%)
Jan 17, 2023 167.60 168.16 165.76 166.02 6,280,387 -1.03(-0.62%)
Jan 13, 2023 166.82 167.61 166.04 167.05 6,320,801 -0.55(-0.33%)
Jan 12, 2023 167.85 168.28 166.45 167.60 4,430,902 -0.85(-0.50%)
Jan 11, 2023 169.12 169.26 165.78 168.45 6,741,527 -0.27(-0.16%)
Jan 10, 2023 169.24 169.66 167.91 168.72 5,237,770 -0.41(-0.24%)
Jan 09, 2023 172.71 173.15 168.74 169.12 8,225,932 -4.50(-2.59%)
Jan 06, 2023 173.51 174.28 172.79 173.62 5,923,769 +1.40(+0.81%)
Jan 05, 2023 172.44 173.37 171.85 172.23 6,493,344 -1.28(-0.74%)
Jan 04, 2023 172.31 173.56 171.92 173.51 10,162,007 +1.87(+1.09%)
Jan 03, 2023 169.68 171.82 169.54 171.64 6,585,667 +1.48(+0.87%)
Dec 30, 2022 170.97 171.23 168.95 170.16 4,377,599 -0.88(-0.51%)
Dec 29, 2022 171.02 171.75 170.56 171.03 2,936,462 +0.87(+0.51%)
Dec 28, 2022 171.22 171.89 170.16 170.16 2,746,329 -0.74(-0.43%)
Dec 27, 2022 171.56 171.56 170.48 170.91 3,388,105 -0.05(-0.03%)
Dec 23, 2022 170.18 170.99 169.35 170.96 3,824,011 +0.43(+0.25%)
Dec 22, 2022 170.27 170.98 168.89 170.52 5,927,497 -0.63(-0.37%)
Dec 21, 2022 169.79 171.63 169.19 171.15 5,665,978 +1.94(+1.14%)
Dec 20, 2022 169.53 169.95 168.73 169.21 6,407,603 +0.18(+0.11%)
Dec 19, 2022 168.90 169.69 167.67 169.03 5,953,615 -0.18(-0.11%)
Dec 16, 2022 170.49 170.49 168.43 169.21 19,560,992 -1.75(-1.03%)
Dec 15, 2022 172.61 173.23 169.91 170.97 7,914,407 -2.19(-1.26%)
Dec 14, 2022 172.01 174.38 172.01 173.15 9,895,941 +0.53(+0.31%)
Dec 13, 2022 172.51 173.57 171.75 172.62 9,527,899 +1.32(+0.77%)
Dec 12, 2022 169.48 171.31 169.14 171.30 5,068,045 +2.02(+1.20%)
Dec 09, 2022 170.61 171.35 169.20 169.28 4,735,058 -1.41(-0.82%)
Dec 08, 2022 170.32 170.94 169.86 170.69 5,378,383 +0.03(+0.02%)
Dec 07, 2022 170.08 171.34 169.75 170.66 5,920,160 +1.03(+0.61%)
Dec 06, 2022 173.31 173.38 169.46 169.63 8,245,352 -2.58(-1.50%)
Dec 05, 2022 171.80 172.77 171.46 172.21 5,315,654 -0.10(-0.06%)
Dec 02, 2022 170.97 172.38 170.45 172.30 6,046,373 +0.13(+0.08%)
Dec 01, 2022 172.42 173.34 171.23 172.17 6,522,114 +0.71(+0.42%)
Nov 30, 2022 169.89 171.47 168.35 171.46 13,792,791 +1.84(+1.08%)
Nov 29, 2022 170.50 170.74 168.24 169.62 6,954,412 -1.19(-0.70%)
Nov 28, 2022 170.25 171.23 170.07 170.81 6,419,059 +0.09(+0.05%)
Nov 25, 2022 170.86 171.57 170.36 170.72 3,175,349 +0.22(+0.13%)
Nov 23, 2022 169.95 170.88 169.54 170.50 5,595,240 +0.18(+0.11%)
Nov 22, 2022 169.91 170.68 169.85 170.32 4,887,558 +0.82(+0.48%)
Nov 21, 2022 169.42 170.06 168.40 169.50 5,923,838 +0.87(+0.51%)
Nov 18, 2022 167.49 169.06 167.31 168.63 6,849,893 +1.28(+0.77%)
Nov 17, 2022 165.57 167.47 165.55 167.35 4,665,073 +1.34(+0.81%)
Nov 16, 2022 166.18 167.48 165.69 166.01 5,747,750 +1.02(+0.62%)
Nov 15, 2022 164.80 165.57 163.20 164.99 9,769,770 +0.46(+0.28%)
Nov 14, 2022 162.94 165.82 162.94 164.53 6,872,692 +2.55(+1.57%)
Nov 11, 2022 165.31 165.68 159.66 161.98 11,571,598 -5.00(-2.99%)
Nov 10, 2022 166.86 167.26 164.65 166.98 8,230,686 +1.93(+1.17%)
Nov 09, 2022 166.79 167.49 164.94 165.04 6,426,162 -1.33(-0.80%)
Nov 08, 2022 165.69 167.19 164.79 166.38 5,378,338 +0.82(+0.50%)
Nov 07, 2022 164.30 166.38 164.08 165.55 6,917,850 +1.44(+0.87%)
Nov 04, 2022 164.19 165.09 161.97 164.12 5,538,777 +0.73(+0.44%)
Nov 03, 2022 162.52 164.11 161.69 163.39 5,036,140 +0.28(+0.17%)
Nov 02, 2022 165.47 162.98 163.11 7,186,568 -2.55(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.