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 (%)
Jun 30, 2021 157.82 158.76 157.51 158.54 6,390,927 +0.68(+0.43%)
Jun 29, 2021 157.82 158.44 157.26 157.85 3,896,397 +0.01(+0.01%)
Jun 28, 2021 158.25 158.85 157.36 157.84 5,822,435 -0.18(-0.12%)
Jun 25, 2021 156.80 158.57 156.76 158.03 11,392,872 +0.81(+0.51%)
Jun 24, 2021 157.12 158.02 156.67 157.22 4,727,162 +0.71(+0.45%)
Jun 23, 2021 157.53 157.53 156.36 156.50 4,668,993 -0.95(-0.61%)
Jun 22, 2021 157.54 157.86 157.13 157.46 5,847,630 -0.21(-0.13%)
Jun 21, 2021 156.64 158.07 156.14 157.67 6,850,330 +1.79(+1.15%)
Jun 18, 2021 157.12 158.01 155.70 155.88 13,501,730 -3.12(-1.96%)
Jun 17, 2021 158.01 159.46 157.34 159.00 6,104,687 +0.76(+0.48%)
Jun 16, 2021 158.59 159.51 157.32 158.24 7,261,781 -0.06(-0.04%)
Jun 15, 2021 159.01 159.61 158.20 158.29 5,261,123 -0.85(-0.53%)
Jun 14, 2021 158.31 159.23 157.73 159.14 5,122,736 +0.39(+0.25%)
Jun 11, 2021 160.78 160.79 158.03 158.75 7,679,151 -2.04(-1.27%)
Jun 10, 2021 159.75 161.26 159.75 160.79 6,716,266 +1.43(+0.90%)
Jun 09, 2021 157.81 159.54 157.50 159.35 5,783,374 +2.12(+1.35%)
Jun 08, 2021 159.06 159.42 155.97 157.24 8,049,573 -1.40(-0.88%)
Jun 07, 2021 159.75 160.06 158.43 158.63 5,570,169 -1.09(-0.68%)
Jun 04, 2021 160.72 161.25 159.62 159.72 6,765,307 -0.07(-0.04%)
Jun 03, 2021 159.64 160.85 159.46 159.79 6,036,464 -0.15(-0.10%)
Jun 02, 2021 159.07 160.45 158.89 159.94 7,072,270 +0.65(+0.40%)
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.