Johnson & Johnson (NY: JNJ )

177.24 +0.23 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 178.97 179.01 176.71 176.97 8,685,646 -2.94(-1.64%)
Apr 28, 2022 178.72 180.93 178.40 179.91 9,590,607 +1.33(+0.75%)
Apr 27, 2022 180.68 181.24 178.22 178.58 11,309,102 -2.53(-1.40%)
Apr 26, 2022 181.52 182.96 180.62 181.11 10,390,574 -1.30(-0.71%)
Apr 25, 2022 178.81 183.08 178.58 182.41 11,396,421 +4.38(+2.46%)
Apr 22, 2022 178.94 179.61 177.87 178.03 8,173,836 -1.78(-0.99%)
Apr 21, 2022 180.37 181.29 179.03 179.81 7,106,781 -0.52(-0.29%)
Apr 20, 2022 178.71 180.75 178.38 180.33 8,202,462 +0.79(+0.44%)
Apr 19, 2022 177.22 182.34 176.47 179.54 14,692,369 +5.31(+3.05%)
Apr 18, 2022 176.25 176.90 173.32 174.22 6,440,167 -2.20(-1.25%)
Apr 14, 2022 176.52 177.89 176.25 176.42 6,310,274 -0.75(-0.42%)
Apr 13, 2022 176.42 177.34 175.77 177.16 5,754,403 +0.75(+0.42%)
Apr 12, 2022 175.73 177.31 174.75 176.42 6,075,474 +0.06(+0.03%)
Apr 11, 2022 179.46 180.64 176.12 176.36 6,047,455 -2.24(-1.25%)
Apr 08, 2022 177.82 179.64 176.94 178.60 7,285,586 +0.35(+0.20%)
Apr 07, 2022 178.16 179.41 176.74 178.24 7,530,639 -0.46(-0.26%)
Apr 06, 2022 175.92 179.07 175.16 178.71 10,533,232 +4.53(+2.60%)
Apr 05, 2022 173.06 176.17 172.88 174.17 7,596,747 +1.12(+0.65%)
Apr 04, 2022 174.74 174.74 172.12 173.06 6,995,996 -1.69(-0.97%)
Apr 01, 2022 173.62 174.98 172.20 174.74 6,654,407 +0.94(+0.54%)
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%)
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.