Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM 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%)
Oct 03, 2022 157.24 157.32 154.76 156.19 9,044,618 -0.15(-0.10%)
Sep 30, 2022 157.91 158.62 156.31 156.34 9,388,512 -1.12(-0.71%)
Sep 29, 2022 159.33 159.99 156.85 157.47 7,322,784 -1.75(-1.10%)
Sep 28, 2022 159.10 160.19 158.01 159.22 9,049,599 +1.36(+0.86%)
Sep 27, 2022 159.22 160.47 157.34 157.86 9,083,243 -0.73(-0.46%)
Sep 26, 2022 158.68 159.68 157.32 158.58 9,127,012 -0.98(-0.61%)
Sep 23, 2022 158.62 160.29 157.59 159.56 10,029,236 +0.52(+0.33%)
Sep 22, 2022 156.14 159.98 155.84 159.04 7,733,064 +2.78(+1.78%)
Sep 21, 2022 157.93 159.63 156.23 156.27 8,432,665 -1.62(-1.02%)
Sep 20, 2022 158.12 158.78 157.26 157.89 7,541,173 -1.25(-0.79%)
Sep 19, 2022 159.16 159.28 157.03 159.14 7,711,782 -1.26(-0.79%)
Sep 16, 2022 158.22 160.43 157.82 160.40 21,107,978 +2.41(+1.53%)
Sep 15, 2022 157.39 158.94 157.05 157.99 7,495,838 +0.40(+0.26%)
Sep 14, 2022 155.41 158.26 155.41 157.59 10,024,370 +3.19(+2.06%)
Sep 13, 2022 156.55 157.38 153.90 154.40 7,027,758 -4.12(-2.60%)
Sep 12, 2022 158.98 159.42 158.12 158.53 6,660,618 -0.07(-0.04%)
Sep 09, 2022 157.91 159.06 157.33 158.59 6,008,756 +0.31(+0.19%)
Sep 08, 2022 156.84 158.32 156.08 158.29 6,100,068 +1.26(+0.80%)
Sep 07, 2022 155.91 157.36 155.20 157.02 4,802,984 +0.85(+0.54%)
Sep 06, 2022 156.90 159.08 155.83 156.17 7,726,162 +0.42(+0.27%)
Sep 02, 2022 158.74 159.06 155.05 155.75 6,093,158 -2.49(-1.57%)
Sep 01, 2022 154.56 158.39 154.55 158.24 7,846,486 +3.83(+2.48%)
Aug 31, 2022 156.22 156.53 154.34 154.41 9,133,231 -1.04(-0.67%)
Aug 30, 2022 156.29 156.52 155.07 155.46 7,285,640 -0.54(-0.35%)
Aug 29, 2022 156.45 156.80 155.06 156.00 5,498,451 -1.22(-0.77%)
Aug 26, 2022 160.27 160.31 157.14 157.22 5,921,575 -2.74(-1.71%)
Aug 25, 2022 158.82 160.04 157.63 159.95 5,933,494 +1.48(+0.94%)
Aug 24, 2022 159.41 159.44 157.98 158.47 5,939,153 -0.53(-0.33%)
Aug 23, 2022 159.83 160.57 158.68 159.00 5,816,685 -1.40(-0.87%)
Aug 22, 2022 161.65 161.67 159.99 160.39 5,707,654 -0.56(-0.35%)
Aug 19, 2022 158.86 161.73 158.76 160.96 8,550,363 +2.41(+1.52%)
Aug 18, 2022 159.41 160.00 157.75 158.54 8,760,125 -0.77(-0.48%)
Aug 17, 2022 158.20 160.25 158.20 159.31 7,910,527 +0.01(+0.01%)
Aug 16, 2022 157.68 159.95 157.43 159.30 7,840,222 +1.41(+0.89%)
Aug 15, 2022 157.81 158.52 156.98 157.90 10,594,215 +0.75(+0.48%)
Aug 12, 2022 159.28 159.66 157.00 157.15 15,805,389 -1.75(-1.10%)
Aug 11, 2022 160.21 161.57 158.74 158.90 9,812,007 -3.36(-2.07%)
Aug 10, 2022 162.58 162.79 161.17 162.25 5,888,873 +0.47(+0.29%)
Aug 09, 2022 162.13 162.68 161.36 161.78 5,818,783 -0.02(-0.01%)
Aug 08, 2022 162.85 163.02 161.08 161.80 4,870,756 -0.87(-0.53%)
Aug 05, 2022 162.85 163.07 161.41 162.67 5,507,210 -0.65(-0.40%)
Aug 04, 2022 166.19 166.45 163.13 163.32 5,952,509 -2.66(-1.60%)
Aug 03, 2022 164.04 166.61 163.30 165.98 5,269,185 +1.59(+0.97%)
Aug 02, 2022 166.38 166.83 164.21 164.39 6,094,495 -0.94(-0.57%)
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.