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 165.24 166.25 164.41 165.94 6,787,661 +0.30(+0.18%)
Jul 28, 2022 164.87 167.43 163.01 165.63 5,797,465 +0.95(+0.58%)
Jul 27, 2022 164.14 165.54 162.71 164.68 4,897,202 -0.46(-0.28%)
Jul 26, 2022 164.07 166.38 164.01 165.14 4,759,433 +1.16(+0.71%)
Jul 25, 2022 163.66 164.47 163.28 163.98 4,666,249 +0.32(+0.20%)
Jul 22, 2022 163.16 164.01 162.65 163.66 4,477,222 +0.77(+0.47%)
Jul 21, 2022 161.69 162.96 161.42 162.88 6,025,201 +0.57(+0.35%)
Jul 20, 2022 163.73 164.06 161.41 162.31 7,840,389 -0.93(-0.57%)
Jul 19, 2022 167.66 168.06 161.53 163.25 13,941,009 -2.41(-1.46%)
Jul 18, 2022 169.00 169.43 165.36 165.66 7,994,780 -3.80(-2.24%)
Jul 15, 2022 168.97 169.73 167.87 169.47 5,985,488 +2.43(+1.45%)
Jul 14, 2022 164.04 167.35 163.82 167.04 5,636,830 +0.23(+0.14%)
Jul 13, 2022 167.02 167.66 165.92 166.81 5,564,313 -0.39(-0.23%)
Jul 12, 2022 169.23 169.67 166.58 167.20 4,952,396 -2.38(-1.40%)
Jul 11, 2022 168.96 170.22 168.79 169.58 3,833,869 +0.07(+0.04%)
Jul 08, 2022 169.56 171.14 169.03 169.51 4,026,393 -0.21(-0.12%)
Jul 07, 2022 169.11 170.31 168.78 169.72 6,037,438 +0.19(+0.11%)
Jul 06, 2022 169.31 170.62 168.69 169.53 5,611,509 +0.15(+0.09%)
Jul 05, 2022 170.03 170.32 166.02 169.38 5,976,087 -1.31(-0.77%)
Jul 01, 2022 168.72 170.88 168.00 170.69 5,804,700 +1.91(+1.13%)
Jun 30, 2022 168.16 169.52 166.42 168.78 11,338,949 +0.49(+0.29%)
Jun 29, 2022 168.50 169.53 167.75 168.29 7,482,543 +0.05(+0.03%)
Jun 28, 2022 173.21 173.97 167.64 168.24 9,756,240 -4.93(-2.84%)
Jun 27, 2022 172.71 174.33 172.57 173.16 6,214,573 -0.16(-0.09%)
Jun 24, 2022 171.89 173.55 171.13 173.32 9,859,354 +2.50(+1.46%)
Jun 23, 2022 168.29 170.97 167.84 170.82 10,752,113 +3.73(+2.23%)
Jun 22, 2022 163.54 169.17 163.25 167.10 11,141,099 +2.60(+1.58%)
Jun 21, 2022 162.35 165.31 161.22 164.50 8,654,461 +3.38(+2.09%)
Jun 17, 2022 162.24 163.73 160.92 161.13 13,132,435 -0.59(-0.36%)
Jun 16, 2022 160.12 161.84 159.18 161.72 7,421,384 +0.09(+0.05%)
Jun 15, 2022 161.30 163.01 160.37 161.63 8,199,538 +1.71(+1.07%)
Jun 14, 2022 162.65 162.69 159.03 159.92 7,484,694 -2.49(-1.53%)
Jun 13, 2022 161.72 163.78 161.72 162.41 8,410,601 -1.65(-1.01%)
Jun 10, 2022 163.70 165.41 162.23 164.06 6,991,736 -1.10(-0.67%)
Jun 09, 2022 168.50 169.86 165.10 165.17 5,795,287 -3.39(-2.01%)
Jun 08, 2022 169.34 170.62 168.10 168.56 4,557,187 -1.01(-0.59%)
Jun 07, 2022 168.28 170.48 167.72 169.57 5,729,597 +1.84(+1.10%)
Jun 06, 2022 168.50 169.72 167.34 167.72 5,665,085 -0.02(-0.01%)
Jun 03, 2022 168.36 169.88 167.49 167.74 4,453,194 -0.69(-0.41%)
Jun 02, 2022 169.00 169.06 166.00 168.44 9,114,415 -0.53(-0.31%)
Jun 01, 2022 170.34 170.58 167.25 168.97 5,443,112 -1.73(-1.01%)
May 31, 2022 169.25 171.31 166.40 170.70 17,202,380 -1.48(-0.86%)
May 27, 2022 170.92 172.25 169.47 172.18 6,156,435 +1.55(+0.91%)
May 26, 2022 172.10 172.10 169.82 170.63 7,254,482 -0.15(-0.09%)
May 25, 2022 171.65 172.62 170.25 170.79 6,898,218 -1.69(-0.98%)
May 24, 2022 170.44 172.80 170.29 172.48 6,751,699 +1.86(+1.09%)
May 23, 2022 168.87 171.08 168.73 170.62 7,401,357 +3.41(+2.04%)
May 20, 2022 165.19 167.37 164.43 167.20 7,955,574 +2.87(+1.75%)
May 19, 2022 165.07 165.14 163.15 164.33 7,276,527 -1.47(-0.89%)
May 18, 2022 168.96 169.46 165.49 165.80 9,106,773 -3.14(-1.86%)
May 17, 2022 168.85 169.77 166.83 168.94 6,096,552 +0.70(+0.42%)
May 16, 2022 167.08 169.23 166.44 168.24 5,839,332 +1.16(+0.70%)
May 13, 2022 168.83 169.01 166.09 167.08 8,184,385 -0.96(-0.57%)
May 12, 2022 166.72 168.12 165.06 168.04 7,300,336 +1.64(+0.99%)
May 11, 2022 166.24 168.47 166.16 166.40 6,497,679 -0.91(-0.54%)
May 10, 2022 168.38 169.28 166.75 167.31 8,665,471 -0.23(-0.13%)
May 09, 2022 165.76 168.69 164.94 167.53 8,327,544 +0.91(+0.54%)
May 06, 2022 165.46 167.02 165.04 166.62 6,810,285 -0.37(-0.22%)
May 05, 2022 169.51 169.78 165.59 166.99 7,502,458 -3.25(-1.91%)
May 04, 2022 168.31 170.53 167.36 170.24 6,269,537 +1.81(+1.07%)
May 03, 2022 168.92 170.65 167.86 168.44 6,949,799 -0.33(-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.