Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 154.45 154.93 151.86 151.94 15,371,575 -3.72(-2.39%)
Nov 29, 2021 155.42 156.31 154.36 155.66 9,428,561 +0.54(+0.35%)
Nov 26, 2021 156.49 157.03 154.60 155.12 8,747,039 -1.01(-0.65%)
Nov 24, 2021 156.04 156.51 155.30 156.14 5,368,346 -0.44(-0.28%)
Nov 23, 2021 155.44 156.88 154.72 156.58 7,937,238 +0.96(+0.62%)
Nov 22, 2021 156.91 158.48 155.56 155.61 7,835,561 -2.08(-1.32%)
Nov 19, 2021 157.83 157.98 156.61 157.69 7,880,684 +0.47(+0.30%)
Nov 18, 2021 158.23 157.35 156.97 157.21 6,568,591 -0.85(-0.54%)
Nov 17, 2021 157.67 158.63 156.62 158.06 5,583,010 +0.59(+0.38%)
Nov 16, 2021 157.97 159.10 157.43 157.47 7,633,636 -0.82(-0.52%)
Nov 15, 2021 159.73 160.18 158.00 158.30 7,741,436 -1.44(-0.90%)
Nov 12, 2021 162.08 162.27 159.35 159.74 19,622,040 +1.89(+1.20%)
Nov 11, 2021 158.27 158.58 157.30 157.85 4,250,822 -0.52(-0.33%)
Nov 10, 2021 157.34 158.37 6,772,498 +1.06(+0.67%)
Nov 09, 2021 157.42 158.37 156.84 157.32 6,313,962 -0.35(-0.22%)
Nov 08, 2021 158.45 158.93 156.84 157.67 5,762,930 -0.54(-0.34%)
Nov 05, 2021 157.29 159.34 157.02 158.21 6,421,031 -1.13(-0.71%)
Nov 04, 2021 159.66 159.72 157.47 159.34 8,495,681 -0.45(-0.28%)
Nov 03, 2021 159.77 160.47 158.21 159.79 6,939,126 -0.51(-0.32%)
Nov 02, 2021 158.47 161.65 157.77 160.30 8,729,311 +2.49(+1.58%)
Nov 01, 2021 157.95 158.66 154.31 157.81 6,038,976 +0.14(+0.09%)
Oct 29, 2021 157.16 158.03 155.48 157.68 8,808,276 +0.03(+0.02%)
Oct 28, 2021 158.54 159.92 157.13 157.65 6,485,043 -0.86(-0.54%)
Oct 27, 2021 160.39 160.47 158.09 158.51 7,249,924 -1.95(-1.21%)
Oct 26, 2021 159.30 160.73 160.46 7,171,566 +1.62(+1.02%)
Oct 25, 2021 158.49 159.06 156.54 158.84 6,936,806 +0.35(+0.22%)
Oct 22, 2021 157.85 158.82 157.75 158.49 4,446,516 +0.31(+0.20%)
Oct 21, 2021 159.05 159.07 157.10 158.18 4,672,578 -0.37(-0.23%)
Oct 20, 2021 158.74 159.49 158.04 158.55 6,200,367 -0.09(-0.05%)
Oct 19, 2021 155.76 159.88 155.65 158.64 10,413,455 +3.63(+2.34%)
Oct 18, 2021 155.13 155.13 154.12 155.00 7,706,169 -1.14(-0.73%)
Oct 15, 2021 155.89 156.64 155.29 156.15 7,146,694 +1.15(+0.74%)
Oct 14, 2021 154.61 155.99 154.50 155.00 4,731,030 +0.88(+0.57%)
Oct 13, 2021 152.78 154.97 152.71 154.12 7,131,089 +1.46(+0.96%)
Oct 12, 2021 154.89 155.06 152.31 152.65 6,906,935 -2.48(-1.60%)
Oct 11, 2021 155.72 156.69 154.83 155.13 4,236,987 -0.66(-0.42%)
Oct 08, 2021 156.17 156.45 155.13 155.79 4,486,817 -0.40(-0.25%)
Oct 07, 2021 154.91 157.42 154.91 156.19 5,483,778 +1.38(+0.89%)
Oct 06, 2021 154.76 154.84 152.80 154.80 7,553,376 +0.32(+0.21%)
Oct 05, 2021 154.75 155.96 154.07 154.48 5,296,176 +0.35(+0.23%)
Oct 04, 2021 154.88 154.88 152.64 154.13 8,905,405 -1.21(-0.78%)
Oct 01, 2021 156.37 156.73 153.55 155.34 8,851,307 -1.00(-0.64%)
Sep 30, 2021 159.38 160.12 156.29 156.34 7,202,475 -2.44(-1.54%)
Sep 29, 2021 157.79 159.40 157.58 158.78 5,292,879 +1.17(+0.74%)
Sep 28, 2021 157.89 158.67 156.60 157.61 7,861,098 -0.35(-0.22%)
Sep 27, 2021 158.76 159.11 157.65 157.96 5,965,996 -1.15(-0.72%)
Sep 24, 2021 159.49 160.36 158.66 159.11 4,544,838 -0.48(-0.30%)
Sep 23, 2021 159.15 160.47 158.91 159.59 4,852,617 +0.90(+0.57%)
Sep 22, 2021 160.07 160.65 158.40 158.69 5,843,126 -0.58(-0.36%)
Sep 21, 2021 159.35 160.68 158.99 159.28 6,882,940 +0.70(+0.44%)
Sep 20, 2021 158.26 159.89 156.99 158.58 7,510,979 -0.91(-0.57%)
Sep 17, 2021 159.05 159.64 158.33 159.49 14,019,965 -0.46(-0.28%)
Sep 16, 2021 160.36 161.14 158.94 159.94 5,852,453 -0.19(-0.12%)
Sep 15, 2021 159.73 160.66 159.06 160.14 8,195,790 +0.60(+0.38%)
Sep 14, 2021 161.09 161.22 159.25 159.54 5,431,515 -0.97(-0.60%)
Sep 13, 2021 162.56 162.64 159.85 160.50 6,480,135 -1.13(-0.70%)
Sep 10, 2021 163.17 163.69 161.54 161.64 6,938,297 -1.06(-0.65%)
Sep 09, 2021 165.72 165.72 162.34 162.70 7,346,443 -3.71(-2.23%)
Sep 08, 2021 166.14 167.46 165.62 166.41 4,815,541 -0.41(-0.24%)
Sep 07, 2021 168.78 169.44 166.19 166.82 7,085,776 -2.63(-1.55%)
Sep 03, 2021 169.51 169.62 168.26 169.45 4,232,723 +0.11(+0.06%)
Sep 02, 2021 168.77 169.59 168.35 169.34 4,695,281 +1.15(+0.68%)
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.