Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 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%)
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.