Skip to main content

Johnson & Johnson (NY: JNJ )

158.44 +0.48 (+0.31%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 169.25 171.31 166.40 170.70 17,202,380 -1.48(-0.86%)
May 27, 2022 170.92 172.25 169.47 172.18 6,156,435 +1.55(+0.91%)
May 26, 2022 172.10 172.10 169.82 170.63 7,254,482 -0.15(-0.09%)
May 25, 2022 171.65 172.62 170.25 170.79 6,898,218 -1.69(-0.98%)
May 24, 2022 170.44 172.80 170.29 172.48 6,751,699 +1.86(+1.09%)
May 23, 2022 168.87 171.08 168.73 170.62 7,401,357 +3.41(+2.04%)
May 20, 2022 165.19 167.37 164.43 167.20 7,955,574 +2.87(+1.75%)
May 19, 2022 165.07 165.14 163.15 164.33 7,276,527 -1.47(-0.89%)
May 18, 2022 168.96 169.46 165.49 165.80 9,106,773 -3.14(-1.86%)
May 17, 2022 168.85 169.77 166.83 168.94 6,096,552 +0.70(+0.42%)
May 16, 2022 167.08 169.23 166.44 168.24 5,839,332 +1.16(+0.70%)
May 13, 2022 168.83 169.01 166.09 167.08 8,184,385 -0.96(-0.57%)
May 12, 2022 166.72 168.12 165.06 168.04 7,300,336 +1.64(+0.99%)
May 11, 2022 166.24 168.47 166.16 166.40 6,497,679 -0.91(-0.54%)
May 10, 2022 168.38 169.28 166.75 167.31 8,665,471 -0.23(-0.13%)
May 09, 2022 165.76 168.69 164.94 167.53 8,327,544 +0.91(+0.54%)
May 06, 2022 165.46 167.02 165.04 166.62 6,810,285 -0.37(-0.22%)
May 05, 2022 169.51 169.78 165.59 166.99 7,502,458 -3.25(-1.91%)
May 04, 2022 168.31 170.53 167.36 170.24 6,269,537 +1.81(+1.07%)
May 03, 2022 168.92 170.65 167.86 168.44 6,949,799 -0.33(-0.20%)
May 02, 2022 170.50 171.39 167.25 168.77 7,562,698 -1.72(-1.01%)
Apr 29, 2022 172.42 172.46 170.24 170.49 9,015,737 -2.84(-1.64%)
Apr 28, 2022 172.18 174.31 171.87 173.32 9,955,090 +1.29(+0.75%)
Apr 27, 2022 174.06 174.61 171.70 172.04 11,738,896 -2.44(-1.40%)
Apr 26, 2022 174.87 176.26 174.00 174.48 10,785,460 -1.26(-0.72%)
Apr 25, 2022 172.27 176.38 172.04 175.73 11,829,533 +4.22(+2.46%)
Apr 22, 2022 172.39 173.03 171.36 171.51 8,484,477 -1.72(-0.99%)
Apr 21, 2022 173.77 174.66 172.47 173.23 7,376,869 -0.50(-0.29%)
Apr 20, 2022 172.17 174.14 171.85 173.73 8,514,191 +0.76(+0.44%)
Apr 19, 2022 170.74 175.67 170.01 172.97 15,250,741 +5.12(+3.05%)
Apr 18, 2022 169.80 170.42 166.97 167.84 6,684,921 -2.12(-1.24%)
Apr 14, 2022 170.06 171.38 169.80 169.96 6,550,092 -0.72(-0.42%)
Apr 13, 2022 169.96 170.85 169.34 170.68 5,973,095 +0.72(+0.42%)
Apr 12, 2022 169.30 170.82 168.35 169.96 6,306,368 +0.06(+0.03%)
Apr 11, 2022 172.89 174.02 169.68 169.90 6,277,284 -2.15(-1.25%)
Apr 08, 2022 171.31 173.07 170.46 172.06 7,562,469 +0.34(+0.20%)
Apr 07, 2022 171.63 172.84 170.27 171.72 7,816,835 -0.44(-0.26%)
Apr 06, 2022 169.48 172.51 168.75 172.16 10,933,539 +4.37(+2.60%)
Apr 05, 2022 166.72 169.72 166.55 167.80 7,885,455 +1.08(+0.65%)
Apr 04, 2022 168.34 168.34 165.82 166.72 7,261,873 -1.62(-0.97%)
Apr 01, 2022 167.27 168.57 165.90 168.34 6,907,303 +0.91(+0.54%)
Mar 31, 2022 169.67 170.25 167.20 167.44 12,185,868 -2.23(-1.31%)
Mar 30, 2022 168.58 169.92 167.86 169.67 6,644,538 +1.75(+1.04%)
Mar 29, 2022 168.75 169.49 167.03 167.92 6,324,278 -0.09(-0.05%)
Mar 28, 2022 166.89 168.34 166.61 168.00 5,931,916 +0.86(+0.51%)
Mar 25, 2022 165.98 167.88 165.54 167.15 5,091,286 +1.59(+0.96%)
Mar 24, 2022 165.33 165.84 164.45 165.56 5,305,095 +0.85(+0.52%)
Mar 23, 2022 165.55 165.84 164.47 164.71 5,561,607 -0.62(-0.38%)
Mar 22, 2022 166.12 166.12 164.30 165.33 8,965,535 -0.78(-0.47%)
Mar 21, 2022 165.01 167.37 164.69 166.12 8,017,852 +0.94(+0.57%)
Mar 18, 2022 167.22 167.22 164.06 165.18 14,617,191 -1.85(-1.11%)
Mar 17, 2022 165.53 167.07 164.57 167.03 7,909,225 +2.15(+1.31%)
Mar 16, 2022 165.77 167.17 163.03 164.88 10,169,258 -1.53(-0.92%)
Mar 15, 2022 163.75 166.77 163.02 166.41 11,171,744 +4.20(+2.59%)
Mar 14, 2022 161.25 164.50 160.94 162.20 8,181,309 +2.21(+1.38%)
Mar 11, 2022 159.78 161.99 159.68 159.99 5,491,614 -0.29(-0.18%)
Mar 10, 2022 159.25 160.75 158.79 160.29 6,532,290 +0.28(+0.18%)
Mar 09, 2022 160.62 160.82 158.61 160.00 7,671,748 +0.60(+0.38%)
Mar 08, 2022 162.53 163.56 159.20 159.40 11,748,259 -3.30(-2.03%)
Mar 07, 2022 159.00 163.56 158.11 162.69 12,344,318 +2.58(+1.61%)
Mar 04, 2022 158.38 160.47 157.63 160.12 6,671,288 +0.95(+0.59%)
Mar 03, 2022 157.49 159.98 157.13 159.17 7,760,228 +2.30(+1.47%)
Mar 02, 2022 155.33 158.37 154.98 156.87 7,190,984 +1.93(+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.