Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 165.22 166.22 164.38 165.91 6,788,733 +0.30(+0.18%)
Jul 28, 2022 164.85 167.40 162.98 165.61 5,798,381 +0.95(+0.58%)
Jul 27, 2022 164.11 165.51 162.69 164.66 4,897,975 -0.46(-0.28%)
Jul 26, 2022 164.05 166.35 163.98 165.11 4,760,185 +1.16(+0.71%)
Jul 25, 2022 163.63 164.44 163.25 163.95 4,666,987 +0.32(+0.20%)
Jul 22, 2022 163.13 163.98 162.62 163.63 4,477,929 +0.77(+0.47%)
Jul 21, 2022 161.66 162.94 161.40 162.86 6,026,153 +0.57(+0.35%)
Jul 20, 2022 163.71 164.04 161.39 162.29 7,841,627 -0.93(-0.57%)
Jul 19, 2022 167.63 168.03 161.50 163.22 13,943,212 -2.41(-1.46%)
Jul 18, 2022 168.97 169.40 165.33 165.63 7,996,044 -3.80(-2.24%)
Jul 15, 2022 168.94 169.70 167.84 169.44 5,986,434 +2.42(+1.45%)
Jul 14, 2022 164.02 167.33 163.80 167.01 5,637,721 +0.23(+0.14%)
Jul 13, 2022 167.00 167.63 165.89 166.79 5,565,192 -0.39(-0.23%)
Jul 12, 2022 169.20 169.65 166.55 167.18 4,953,178 -2.38(-1.40%)
Jul 11, 2022 168.93 170.19 168.76 169.55 3,834,475 +0.07(+0.04%)
Jul 08, 2022 169.53 171.11 169.00 169.49 4,027,030 -0.21(-0.12%)
Jul 07, 2022 169.09 170.28 168.75 169.69 6,038,392 +0.19(+0.11%)
Jul 06, 2022 169.29 170.59 168.66 169.50 5,612,396 +0.15(+0.09%)
Jul 05, 2022 170.01 170.29 166.00 169.35 5,977,031 -1.31(-0.77%)
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.