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 (%)
Oct 31, 2022 167.05 167.66 166.00 166.53 8,163,305 -0.86(-0.51%)
Oct 28, 2022 165.60 167.88 165.21 167.39 6,345,488 +2.45(+1.49%)
Oct 27, 2022 164.97 166.01 164.37 164.94 5,631,518 +0.10(+0.06%)
Oct 26, 2022 163.99 165.19 163.70 164.84 6,401,449 +1.44(+0.88%)
Oct 25, 2022 162.89 163.79 161.31 163.41 5,914,480 -0.26(-0.16%)
Oct 24, 2022 162.54 164.72 162.01 163.66 7,161,758 +2.17(+1.35%)
Oct 21, 2022 157.66 162.12 157.39 161.49 8,892,352 +3.45(+2.18%)
Oct 20, 2022 157.94 158.65 157.30 158.04 5,912,870 +0.40(+0.26%)
Oct 19, 2022 158.90 159.14 156.88 157.64 10,491,496 -1.26(-0.79%)
Oct 18, 2022 157.94 160.02 156.07 158.91 11,369,578 -0.56(-0.35%)
Oct 17, 2022 158.32 160.06 157.95 159.46 7,007,741 +2.04(+1.29%)
Oct 14, 2022 157.40 158.59 156.60 157.42 5,939,096 -0.66(-0.42%)
Oct 13, 2022 154.00 158.89 153.87 158.08 6,774,510 +2.35(+1.51%)
Oct 12, 2022 155.97 157.82 155.54 155.73 4,535,341 -0.04(-0.03%)
Oct 11, 2022 153.51 157.09 153.51 155.77 6,490,150 +2.22(+1.45%)
Oct 10, 2022 153.76 154.38 152.37 153.55 5,553,115 +0.20(+0.13%)
Oct 07, 2022 154.85 155.28 152.36 153.34 6,648,106 -1.64(-1.06%)
Oct 06, 2022 157.74 157.94 154.77 154.98 6,153,449 -3.06(-1.94%)
Oct 05, 2022 157.96 158.94 157.18 158.04 4,742,356 -0.49(-0.31%)
Oct 04, 2022 156.84 158.90 155.95 158.53 6,514,459 +2.32(+1.48%)
Oct 03, 2022 157.26 157.35 154.78 156.22 9,043,189 -0.15(-0.10%)
Sep 30, 2022 157.94 158.65 156.33 156.37 9,387,029 -1.12(-0.71%)
Sep 29, 2022 159.36 160.02 156.88 157.49 7,321,627 -1.75(-1.10%)
Sep 28, 2022 159.13 160.22 158.03 159.24 9,048,169 +1.36(+0.86%)
Sep 27, 2022 159.24 160.50 157.37 157.88 9,081,808 -0.73(-0.46%)
Sep 26, 2022 158.71 159.70 157.35 158.61 9,125,570 -0.98(-0.61%)
Sep 23, 2022 158.65 160.31 157.61 159.59 10,027,652 +0.52(+0.33%)
Sep 22, 2022 156.17 160.01 155.86 159.07 7,731,842 +2.78(+1.78%)
Sep 21, 2022 157.96 159.66 156.25 156.29 8,431,333 -1.62(-1.02%)
Sep 20, 2022 158.15 158.80 157.29 157.91 7,539,982 -1.25(-0.79%)
Sep 19, 2022 159.18 159.31 157.06 159.16 7,710,563 -1.26(-0.79%)
Sep 16, 2022 158.25 160.46 157.84 160.43 21,104,644 +2.41(+1.53%)
Sep 15, 2022 157.41 158.96 157.08 158.02 7,494,653 +0.40(+0.26%)
Sep 14, 2022 155.43 158.28 155.43 157.61 10,022,786 +3.19(+2.06%)
Sep 13, 2022 156.57 157.40 153.93 154.43 7,026,648 -4.12(-2.60%)
Sep 12, 2022 159.00 159.44 158.15 158.55 6,659,566 -0.07(-0.04%)
Sep 09, 2022 157.93 159.09 157.35 158.62 6,007,807 +0.31(+0.19%)
Sep 08, 2022 156.87 158.34 156.10 158.31 6,099,104 +1.26(+0.80%)
Sep 07, 2022 155.94 157.38 155.22 157.05 4,802,225 +0.85(+0.55%)
Sep 06, 2022 156.93 159.10 155.85 156.20 7,724,942 +0.42(+0.27%)
Sep 02, 2022 158.76 159.09 155.08 155.78 6,092,196 -2.49(-1.57%)
Sep 01, 2022 154.58 158.42 154.57 158.26 7,845,247 +3.83(+2.48%)
Aug 31, 2022 156.25 156.55 154.37 154.44 9,131,789 -1.04(-0.67%)
Aug 30, 2022 156.31 156.54 155.10 155.48 7,284,489 -0.55(-0.35%)
Aug 29, 2022 156.47 156.83 155.09 156.03 5,497,583 -1.22(-0.77%)
Aug 26, 2022 160.29 160.33 157.17 157.24 5,920,640 -2.74(-1.71%)
Aug 25, 2022 158.85 160.06 157.65 159.98 5,932,557 +1.48(+0.94%)
Aug 24, 2022 159.43 159.46 158.01 158.50 5,938,215 -0.53(-0.33%)
Aug 23, 2022 159.85 160.59 158.71 159.02 5,815,766 -1.40(-0.87%)
Aug 22, 2022 161.67 161.69 160.02 160.42 5,706,752 -0.56(-0.35%)
Aug 19, 2022 158.88 161.75 158.79 160.98 8,549,013 +2.41(+1.52%)
Aug 18, 2022 159.43 160.02 157.77 158.57 8,758,741 -0.77(-0.48%)
Aug 17, 2022 158.23 160.27 158.23 159.34 7,909,277 +0.01(+0.01%)
Aug 16, 2022 157.70 159.98 157.46 159.33 7,838,983 +1.41(+0.89%)
Aug 15, 2022 157.84 158.55 157.00 157.92 10,592,542 +0.75(+0.48%)
Aug 12, 2022 159.30 159.68 157.03 157.17 15,802,892 -1.75(-1.10%)
Aug 11, 2022 160.23 161.59 158.77 158.92 9,810,457 -3.36(-2.07%)
Aug 10, 2022 162.61 162.82 161.19 162.28 5,887,943 +0.47(+0.29%)
Aug 09, 2022 162.15 162.70 161.38 161.81 5,817,863 -0.02(-0.01%)
Aug 08, 2022 162.88 163.05 161.10 161.83 4,869,986 -0.86(-0.53%)
Aug 05, 2022 162.88 163.09 161.44 162.69 5,506,340 -0.65(-0.40%)
Aug 04, 2022 166.21 166.48 163.16 163.34 5,951,569 -2.66(-1.60%)
Aug 03, 2022 164.06 166.64 163.32 166.00 5,268,353 +1.59(+0.97%)
Aug 02, 2022 166.40 166.86 164.24 164.42 6,093,533 -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.