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 (%)
Nov 30, 2022 169.91 171.49 168.38 171.48 13,790,610 +1.84(+1.08%)
Nov 29, 2022 170.53 170.77 168.26 169.64 6,953,312 -1.19(-0.70%)
Nov 28, 2022 170.28 171.26 170.10 170.84 6,418,045 +0.09(+0.05%)
Nov 25, 2022 170.89 171.60 170.38 170.75 3,174,847 +0.22(+0.13%)
Nov 23, 2022 169.98 170.91 169.57 170.53 5,594,355 +0.18(+0.11%)
Nov 22, 2022 169.94 170.70 169.87 170.35 4,886,785 +0.82(+0.48%)
Nov 21, 2022 169.45 170.09 168.43 169.53 5,922,901 +0.87(+0.51%)
Nov 18, 2022 167.51 169.08 167.34 168.66 6,848,811 +1.28(+0.77%)
Nov 17, 2022 165.60 167.49 165.58 167.38 4,664,336 +1.34(+0.81%)
Nov 16, 2022 166.21 167.50 165.72 166.04 5,746,842 +1.02(+0.62%)
Nov 15, 2022 164.82 165.60 163.22 165.01 9,768,226 +0.46(+0.28%)
Nov 14, 2022 162.97 165.85 162.97 164.55 6,871,607 +2.55(+1.57%)
Nov 11, 2022 165.34 165.70 159.68 162.01 11,569,769 -5.00(-2.99%)
Nov 10, 2022 166.89 167.29 164.68 167.00 8,229,385 +1.93(+1.17%)
Nov 09, 2022 166.81 167.51 164.97 165.07 6,425,147 -1.33(-0.80%)
Nov 08, 2022 165.72 167.22 164.81 166.40 5,377,489 +0.82(+0.50%)
Nov 07, 2022 164.32 166.41 164.10 165.58 6,916,758 +1.44(+0.87%)
Nov 04, 2022 164.22 165.12 162.00 164.14 5,537,902 +0.73(+0.44%)
Nov 03, 2022 162.54 164.13 161.71 163.41 5,035,345 +0.28(+0.17%)
Nov 02, 2022 165.49 163.00 163.14 7,185,433 -2.55(-1.54%)
Nov 01, 2022 166.61 167.16 163.13 165.68 7,296,621 -0.84(-0.51%)
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%)
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.