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, 2022 174.55 175.96 172.75 175.19 10,923,799 +0.51(+0.29%)
Jun 29, 2022 174.91 175.97 174.13 174.68 7,208,586 +0.05(+0.03%)
Jun 28, 2022 179.79 180.58 174.01 174.63 9,399,037 -5.11(-2.84%)
Jun 27, 2022 179.27 180.96 179.13 179.74 5,987,041 -0.17(-0.09%)
Jun 24, 2022 178.42 180.15 177.63 179.91 9,498,376 +2.60(+1.46%)
Jun 23, 2022 174.69 177.47 174.22 177.32 10,358,449 +3.87(+2.23%)
Jun 22, 2022 169.76 175.60 169.45 173.45 10,733,193 +2.70(+1.58%)
Jun 21, 2022 168.52 171.59 167.35 170.75 8,337,597 +3.50(+2.10%)
Jun 17, 2022 168.40 169.95 167.03 167.25 12,651,621 -0.61(-0.36%)
Jun 16, 2022 166.20 167.99 165.23 167.86 7,149,667 +0.09(+0.05%)
Jun 15, 2022 167.43 169.20 166.46 167.77 7,899,331 +1.78(+1.07%)
Jun 14, 2022 168.83 168.88 165.08 166.00 7,210,658 -2.59(-1.53%)
Jun 13, 2022 167.86 170.00 167.86 168.58 8,102,665 -1.72(-1.01%)
Jun 10, 2022 169.92 171.70 168.40 170.30 6,735,749 -1.14(-0.67%)
Jun 09, 2022 174.90 176.32 171.38 171.44 5,583,106 -3.52(-2.01%)
Jun 08, 2022 175.78 177.11 174.49 174.97 4,390,336 -1.05(-0.59%)
Jun 07, 2022 174.67 176.96 174.10 176.01 5,519,821 +1.92(+1.10%)
Jun 06, 2022 174.90 176.17 173.70 174.10 5,457,671 -0.02(-0.01%)
Jun 03, 2022 174.76 176.34 173.85 174.12 4,290,151 -0.72(-0.41%)
Jun 02, 2022 175.42 175.49 172.31 174.84 8,780,711 -0.55(-0.32%)
Jun 01, 2022 176.81 177.06 173.60 175.39 5,243,825 -1.80(-1.01%)
May 31, 2022 175.68 177.82 172.73 177.19 16,572,554 -1.54(-0.86%)
May 27, 2022 177.41 178.80 175.91 178.73 5,931,031 +1.61(+0.91%)
May 26, 2022 178.64 178.64 176.27 177.12 6,988,875 -0.16(-0.09%)
May 25, 2022 178.18 179.18 176.72 177.28 6,645,655 -1.76(-0.98%)
May 24, 2022 176.91 179.37 176.76 179.03 6,504,501 +1.94(+1.09%)
May 23, 2022 175.28 177.58 175.15 177.10 7,130,373 +3.54(+2.04%)
May 20, 2022 171.47 173.73 170.68 173.56 7,664,299 +2.98(+1.75%)
May 19, 2022 171.34 171.42 169.35 170.57 7,010,113 -1.53(-0.89%)
May 18, 2022 175.38 175.90 171.78 172.10 8,773,349 -3.26(-1.86%)
May 17, 2022 175.26 176.22 173.17 175.36 5,873,340 +0.73(+0.42%)
May 16, 2022 173.43 175.66 172.76 174.63 5,625,537 +1.21(+0.70%)
May 13, 2022 175.24 175.43 172.40 173.43 7,884,732 -1.00(-0.57%)
May 12, 2022 173.06 174.51 171.33 174.43 7,033,050 +1.71(+0.99%)
May 11, 2022 172.56 174.87 172.48 172.72 6,259,781 -0.94(-0.54%)
May 10, 2022 174.78 175.71 173.09 173.66 8,348,204 -0.24(-0.14%)
May 09, 2022 172.06 175.11 171.21 173.90 8,022,649 +0.94(+0.54%)
May 06, 2022 171.75 173.37 171.31 172.96 6,560,942 -0.38(-0.22%)
May 05, 2022 175.95 176.23 171.88 173.34 7,227,773 -3.37(-1.91%)
May 04, 2022 174.70 177.01 173.72 176.71 6,039,992 +1.87(+1.07%)
May 03, 2022 175.34 177.13 174.24 174.84 6,695,347 -0.34(-0.20%)
May 02, 2022 176.98 177.90 173.60 175.18 7,285,806 -1.78(-1.01%)
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%)
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.