Skip to main content

Johnson & Johnson (NY: JNJ )

158.47 +0.51 (+0.32%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 167.03 167.64 165.97 166.50 8,164,595 -0.86(-0.52%)
Oct 28, 2022 165.57 167.86 165.18 167.36 6,346,491 +2.45(+1.49%)
Oct 27, 2022 164.95 165.98 164.35 164.91 5,632,408 +0.10(+0.06%)
Oct 26, 2022 163.96 165.16 163.68 164.81 6,402,460 +1.44(+0.88%)
Oct 25, 2022 162.86 163.76 161.28 163.38 5,915,415 -0.26(-0.16%)
Oct 24, 2022 162.52 164.69 161.98 163.64 7,162,890 +2.17(+1.35%)
Oct 21, 2022 157.64 162.10 157.37 161.47 8,893,757 +3.44(+2.18%)
Oct 20, 2022 157.91 158.62 157.27 158.02 5,913,804 +0.40(+0.26%)
Oct 19, 2022 158.87 159.11 156.85 157.62 10,493,154 -1.26(-0.79%)
Oct 18, 2022 157.91 159.99 156.05 158.88 11,371,374 -0.56(-0.35%)
Oct 17, 2022 158.30 160.03 157.92 159.44 7,008,848 +2.04(+1.29%)
Oct 14, 2022 157.38 158.56 156.57 157.40 5,940,035 -0.66(-0.42%)
Oct 13, 2022 153.98 158.86 153.84 158.06 6,775,580 +2.35(+1.51%)
Oct 12, 2022 155.94 157.80 155.52 155.70 4,536,058 -0.04(-0.02%)
Oct 11, 2022 153.48 157.06 153.48 155.74 6,491,175 +2.22(+1.45%)
Oct 10, 2022 153.73 154.35 152.34 153.52 5,553,992 +0.20(+0.13%)
Oct 07, 2022 154.82 155.25 152.34 153.32 6,649,156 -1.64(-1.06%)
Oct 06, 2022 157.71 157.91 154.75 154.96 6,154,421 -3.06(-1.94%)
Oct 05, 2022 157.93 158.91 157.16 158.02 4,743,105 -0.49(-0.31%)
Oct 04, 2022 156.81 158.87 155.92 158.51 6,515,488 +2.32(+1.48%)
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.