Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 166.62 168.66 163.82 168.06 17,473,058 -1.46(-0.86%)
May 27, 2022 168.27 169.58 166.84 169.52 6,253,306 +1.53(+0.91%)
May 26, 2022 169.43 169.43 167.19 167.99 7,368,631 -0.15(-0.09%)
May 25, 2022 168.99 169.95 167.62 168.14 7,006,761 -1.67(-0.98%)
May 24, 2022 167.79 170.12 167.65 169.81 6,857,937 +1.83(+1.09%)
May 23, 2022 166.25 168.43 166.12 167.97 7,517,817 +3.36(+2.04%)
May 20, 2022 162.63 164.78 161.89 164.61 8,080,755 +2.83(+1.75%)
May 19, 2022 162.51 162.58 160.62 161.78 7,391,022 -1.45(-0.89%)
May 18, 2022 166.34 166.84 162.93 163.24 9,250,067 -3.09(-1.86%)
May 17, 2022 166.23 167.14 164.25 166.32 6,192,481 +0.69(+0.42%)
May 16, 2022 164.49 166.61 163.86 165.63 5,931,213 +1.14(+0.70%)
May 13, 2022 166.21 166.39 163.52 164.49 8,313,166 -0.95(-0.57%)
May 12, 2022 164.14 165.51 162.50 165.44 7,415,206 +1.62(+0.99%)
May 11, 2022 163.66 165.86 163.59 163.82 6,599,919 -0.89(-0.54%)
May 10, 2022 165.77 166.66 164.16 164.71 8,801,821 -0.22(-0.14%)
May 09, 2022 163.19 166.08 162.39 164.94 8,458,577 +0.89(+0.54%)
May 06, 2022 162.90 164.44 162.48 164.04 6,917,445 -0.36(-0.22%)
May 05, 2022 166.88 167.15 163.02 164.41 7,620,509 -3.20(-1.91%)
May 04, 2022 165.70 167.89 164.77 167.61 6,368,187 +1.78(+1.07%)
May 03, 2022 166.30 168.01 165.26 165.83 7,059,153 -0.33(-0.20%)
May 02, 2022 167.86 168.73 164.66 166.16 7,681,696 -1.69(-1.01%)
Apr 29, 2022 169.75 169.79 167.61 167.85 9,157,599 -2.79(-1.64%)
Apr 28, 2022 169.51 171.61 169.21 170.64 10,111,733 +1.27(+0.75%)
Apr 27, 2022 171.36 171.90 169.04 169.37 11,923,606 -2.40(-1.40%)
Apr 26, 2022 172.16 173.53 171.31 171.77 10,955,168 -1.24(-0.72%)
Apr 25, 2022 169.60 173.64 169.37 173.01 12,015,670 +4.16(+2.46%)
Apr 22, 2022 169.72 170.35 168.70 168.85 8,617,979 -1.69(-0.99%)
Apr 21, 2022 171.08 171.95 169.80 170.55 7,492,943 -0.49(-0.29%)
Apr 20, 2022 169.50 171.44 169.19 171.04 8,648,161 +0.75(+0.44%)
Apr 19, 2022 168.09 172.94 167.37 170.28 15,490,710 +5.04(+3.05%)
Apr 18, 2022 167.17 167.78 164.39 165.24 6,790,108 -2.08(-1.25%)
Apr 14, 2022 167.42 168.72 167.17 167.33 6,653,157 -0.71(-0.42%)
Apr 13, 2022 167.33 168.20 166.71 168.03 6,067,081 +0.71(+0.42%)
Apr 12, 2022 166.68 168.17 165.75 167.33 6,405,598 +0.06(+0.03%)
Apr 11, 2022 170.21 171.33 167.05 167.27 6,376,056 -2.12(-1.25%)
Apr 08, 2022 168.66 170.38 167.82 169.39 7,681,464 +0.33(+0.20%)
Apr 07, 2022 168.97 170.16 167.63 169.06 7,939,832 -0.44(-0.26%)
Apr 06, 2022 166.85 169.84 166.14 169.50 11,105,577 +4.30(+2.60%)
Apr 05, 2022 164.14 167.09 163.97 165.20 8,009,532 +1.06(+0.65%)
Apr 04, 2022 165.74 165.74 163.25 164.14 7,376,138 -1.60(-0.97%)
Apr 01, 2022 164.68 165.96 163.33 165.74 7,015,989 +0.89(+0.54%)
Mar 31, 2022 167.04 167.62 164.61 164.84 12,377,612 -2.19(-1.31%)
Mar 30, 2022 165.97 167.29 165.26 167.04 6,749,089 +1.72(+1.04%)
Mar 29, 2022 166.14 166.86 164.44 165.32 6,423,790 -0.08(-0.05%)
Mar 28, 2022 164.31 165.73 164.03 165.40 6,025,254 +0.85(+0.51%)
Mar 25, 2022 163.41 165.28 162.97 164.56 5,171,397 +1.56(+0.96%)
Mar 24, 2022 162.77 163.27 161.91 162.99 5,388,570 +0.84(+0.52%)
Mar 23, 2022 162.98 163.27 161.92 162.16 5,649,119 -0.61(-0.38%)
Mar 22, 2022 163.54 163.54 161.76 162.77 9,106,606 -0.77(-0.47%)
Mar 21, 2022 162.45 164.78 162.14 163.54 8,144,012 +0.92(+0.57%)
Mar 18, 2022 164.63 164.63 161.52 162.62 14,847,191 -1.82(-1.11%)
Mar 17, 2022 162.97 164.48 162.03 164.44 8,033,675 +2.12(+1.31%)
Mar 16, 2022 163.20 164.58 160.50 162.32 10,329,270 -1.51(-0.92%)
Mar 15, 2022 161.22 164.18 160.49 163.83 11,347,530 +4.14(+2.59%)
Mar 14, 2022 158.75 161.95 158.44 159.69 8,310,042 +2.18(+1.38%)
Mar 11, 2022 157.31 159.48 157.21 157.51 5,578,024 -0.29(-0.18%)
Mar 10, 2022 156.78 158.26 156.33 157.80 6,635,075 +0.28(+0.18%)
Mar 09, 2022 158.13 158.33 156.16 157.52 7,792,462 +0.59(+0.38%)
Mar 08, 2022 160.02 161.02 156.73 156.93 11,933,117 -3.25(-2.03%)
Mar 07, 2022 156.54 161.02 155.66 160.18 12,538,554 +2.54(+1.61%)
Mar 04, 2022 155.92 157.99 155.19 157.64 6,776,260 +0.93(+0.59%)
Mar 03, 2022 155.05 157.50 154.70 156.71 7,882,335 +2.27(+1.47%)
Mar 02, 2022 152.92 155.91 152.58 154.44 7,304,134 +1.90(+1.24%)
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.