Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 171.52 172.57 170.65 172.24 6,539,146 +0.31(+0.18%)
Jul 28, 2022 171.14 173.79 169.20 171.93 5,585,204 +0.99(+0.58%)
Jul 27, 2022 170.38 171.83 168.90 170.94 4,717,902 -0.47(-0.28%)
Jul 26, 2022 170.31 172.70 170.24 171.41 4,585,177 +1.20(+0.71%)
Jul 25, 2022 169.88 170.72 169.48 170.21 4,495,405 +0.34(+0.20%)
Jul 22, 2022 169.36 170.24 168.83 169.88 4,313,299 +0.80(+0.47%)
Jul 21, 2022 167.83 169.15 167.56 169.07 5,804,602 +0.59(+0.35%)
Jul 20, 2022 169.95 170.30 167.55 168.48 7,553,330 -0.97(-0.57%)
Jul 19, 2022 174.03 174.44 167.66 169.45 13,430,591 -2.51(-1.46%)
Jul 18, 2022 175.42 175.87 171.64 171.96 7,702,070 -3.95(-2.24%)
Jul 15, 2022 175.39 176.18 174.25 175.91 5,766,343 +2.52(+1.45%)
Jul 14, 2022 170.28 173.71 170.05 173.39 5,430,450 +0.24(+0.14%)
Jul 13, 2022 173.37 174.03 172.22 173.15 5,360,588 -0.41(-0.23%)
Jul 12, 2022 175.66 176.12 172.91 173.56 4,771,075 -2.47(-1.40%)
Jul 11, 2022 175.38 176.69 175.20 176.02 3,693,501 +0.07(+0.04%)
Jul 08, 2022 176.00 177.64 175.45 175.95 3,878,976 -0.22(-0.12%)
Jul 07, 2022 175.54 176.78 175.19 176.17 5,816,391 +0.20(+0.11%)
Jul 06, 2022 175.75 177.10 175.10 175.97 5,406,056 +0.16(+0.09%)
Jul 05, 2022 176.50 176.79 172.33 175.82 5,757,286 -1.36(-0.77%)
Jul 01, 2022 175.13 177.38 174.38 177.18 5,592,174 +1.98(+1.13%)
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%)
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.