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 (%)
Mar 31, 2022 176.12 176.72 173.56 173.80 11,739,710 -2.32(-1.31%)
Mar 30, 2022 174.99 176.38 174.24 176.12 6,401,263 +1.82(+1.04%)
Mar 29, 2022 175.16 175.93 173.38 174.30 6,092,729 -0.09(-0.05%)
Mar 28, 2022 173.23 174.73 172.94 174.39 5,714,732 +0.89(+0.51%)
Mar 25, 2022 172.29 174.26 171.83 173.50 4,904,879 +1.65(+0.96%)
Mar 24, 2022 171.61 172.14 170.70 171.85 5,110,860 +0.88(+0.52%)
Mar 23, 2022 171.84 172.14 170.72 170.97 5,357,981 -0.65(-0.38%)
Mar 22, 2022 172.43 172.43 170.55 171.61 8,637,281 -0.81(-0.47%)
Mar 21, 2022 171.28 173.73 170.95 172.43 7,724,296 +0.97(+0.57%)
Mar 18, 2022 173.58 173.58 170.30 171.46 14,082,015 -1.92(-1.11%)
Mar 17, 2022 171.82 173.42 170.83 173.38 7,619,646 +2.24(+1.31%)
Mar 16, 2022 172.07 173.53 169.22 171.14 9,796,933 -1.59(-0.92%)
Mar 15, 2022 169.98 173.10 169.21 172.73 10,762,715 +4.36(+2.59%)
Mar 14, 2022 167.38 170.75 167.05 168.37 7,881,769 +2.29(+1.38%)
Mar 11, 2022 165.86 168.14 165.75 166.07 5,290,551 -0.30(-0.18%)
Mar 10, 2022 165.30 166.86 164.82 166.38 6,293,125 +0.29(+0.18%)
Mar 09, 2022 166.72 166.94 164.64 166.08 7,390,864 +0.63(+0.38%)
Mar 08, 2022 168.71 169.77 165.25 165.46 11,318,122 -3.42(-2.03%)
Mar 07, 2022 165.04 169.77 164.12 168.88 11,892,358 +2.68(+1.61%)
Mar 04, 2022 164.40 166.57 163.62 166.20 6,427,033 +0.98(+0.59%)
Mar 03, 2022 163.47 166.06 163.10 165.22 7,476,105 +2.39(+1.47%)
Mar 02, 2022 161.23 164.39 160.87 162.83 6,927,702 +2.00(+1.24%)
Mar 01, 2022 159.89 161.56 159.27 160.83 8,908,954 -0.56(-0.35%)
Feb 28, 2022 159.72 161.98 159.24 161.39 9,554,913 -1.40(-0.86%)
Feb 25, 2022 156.91 163.75 159.58 162.79 11,564,076 +7.71(+4.97%)
Feb 24, 2022 156.69 157.03 152.71 155.08 13,173,320 -3.02(-1.91%)
Feb 23, 2022 158.38 159.49 157.74 158.10 8,175,257 +0.08(+0.05%)
Feb 22, 2022 160.41 160.57 157.34 158.02 7,004,027 -2.18(-1.36%)
Feb 18, 2022 160.20 0 -1.74(-1.07%)
Feb 17, 2022 162.93 163.16 160.70 161.94 6,390,427 -0.59(-0.37%)
Feb 16, 2022 162.23 163.54 161.47 162.53 8,705,067 -0.50(-0.30%)
Feb 15, 2022 161.88 163.80 161.76 163.03 6,806,162 +1.67(+1.03%)
Feb 14, 2022 163.42 163.67 159.62 161.36 9,200,792 -2.06(-1.26%)
Feb 11, 2022 164.79 165.79 163.25 163.42 13,470,277 -1.67(-1.01%)
Feb 10, 2022 166.83 166.84 164.97 165.08 10,626,661 -2.02(-1.21%)
Feb 09, 2022 167.66 167.83 166.87 167.10 5,528,516 -0.02(-0.01%)
Feb 08, 2022 166.64 167.65 166.12 167.12 6,461,552 +0.44(+0.26%)
Feb 07, 2022 167.02 167.34 165.66 166.68 6,224,421 -0.55(-0.33%)
Feb 04, 2022 166.62 168.55 165.76 167.24 6,662,912 -1.10(-0.65%)
Feb 03, 2022 167.85 169.18 168.34 6,404,377 -0.01(-0.01%)
Feb 02, 2022 165.31 168.56 165.31 168.35 7,573,695 +1.84(+1.11%)
Feb 01, 2022 167.34 167.58 165.09 166.50 8,368,609 -1.37(-0.82%)
Jan 31, 2022 167.11 168.20 167.88 8,266,442 +0.49(+0.29%)
Jan 28, 2022 166.49 167.40 164.97 167.39 10,046,374 +1.17(+0.70%)
Jan 27, 2022 165.05 167.51 164.67 166.22 9,305,116 +2.15(+1.31%)
Jan 26, 2022 163.25 164.89 161.97 164.07 10,221,735 +0.73(+0.45%)
Jan 25, 2022 158.20 164.01 157.44 163.34 14,448,247 +4.54(+2.86%)
Jan 24, 2022 159.80 159.97 154.21 158.80 14,423,867 -1.85(-1.15%)
Jan 21, 2022 161.94 163.69 160.26 160.65 10,827,847 -0.37(-0.23%)
Jan 20, 2022 163.01 163.56 160.71 161.02 6,167,182 -1.30(-0.80%)
Jan 19, 2022 162.92 164.40 162.06 162.31 6,081,749 -0.51(-0.31%)
Jan 18, 2022 162.82 163.42 161.76 162.82 8,020,986 -0.72(-0.44%)
Jan 14, 2022 163.54 0 -0.90(-0.55%)
Jan 13, 2022 164.67 166.06 164.15 164.44 6,296,916 -1.00(-0.61%)
Jan 12, 2022 165.27 165.73 164.03 165.44 8,328,935 -1.42(-0.85%)
Jan 11, 2022 168.56 168.95 165.75 166.87 8,559,125 -1.79(-1.06%)
Jan 10, 2022 169.24 169.24 167.75 168.66 7,900,302 -0.84(-0.49%)
Jan 07, 2022 167.07 169.84 166.75 169.50 7,169,830 +2.26(+1.35%)
Jan 06, 2022 167.74 168.08 166.43 167.24 7,493,021 -0.58(-0.34%)
Jan 05, 2022 167.60 169.03 167.23 167.81 7,200,052 +1.11(+0.67%)
Jan 04, 2022 166.68 167.88 166.23 166.70 6,925,170 -0.45(-0.27%)
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.