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 (%)
Aug 31, 2022 156.22 156.53 154.34 154.41 9,133,231 -1.04(-0.67%)
Aug 30, 2022 156.29 156.52 155.07 155.46 7,285,640 -0.54(-0.35%)
Aug 29, 2022 156.45 156.80 155.06 156.00 5,498,451 -1.22(-0.77%)
Aug 26, 2022 160.27 160.31 157.14 157.22 5,921,575 -2.74(-1.71%)
Aug 25, 2022 158.82 160.04 157.63 159.95 5,933,494 +1.48(+0.94%)
Aug 24, 2022 159.41 159.44 157.98 158.47 5,939,153 -0.53(-0.33%)
Aug 23, 2022 159.83 160.57 158.68 159.00 5,816,685 -1.40(-0.87%)
Aug 22, 2022 161.65 161.67 159.99 160.39 5,707,654 -0.56(-0.35%)
Aug 19, 2022 158.86 161.73 158.76 160.96 8,550,363 +2.41(+1.52%)
Aug 18, 2022 159.41 160.00 157.75 158.54 8,760,125 -0.77(-0.48%)
Aug 17, 2022 158.20 160.25 158.20 159.31 7,910,527 +0.01(+0.01%)
Aug 16, 2022 157.68 159.95 157.43 159.30 7,840,222 +1.41(+0.89%)
Aug 15, 2022 157.81 158.52 156.98 157.90 10,594,215 +0.75(+0.48%)
Aug 12, 2022 159.28 159.66 157.00 157.15 15,805,389 -1.75(-1.10%)
Aug 11, 2022 160.21 161.57 158.74 158.90 9,812,007 -3.36(-2.07%)
Aug 10, 2022 162.58 162.79 161.17 162.25 5,888,873 +0.47(+0.29%)
Aug 09, 2022 162.13 162.68 161.36 161.78 5,818,783 -0.02(-0.01%)
Aug 08, 2022 162.85 163.02 161.08 161.80 4,870,756 -0.87(-0.53%)
Aug 05, 2022 162.85 163.07 161.41 162.67 5,507,210 -0.65(-0.40%)
Aug 04, 2022 166.19 166.45 163.13 163.32 5,952,509 -2.66(-1.60%)
Aug 03, 2022 164.04 166.61 163.30 165.98 5,269,185 +1.59(+0.97%)
Aug 02, 2022 166.38 166.83 164.21 164.39 6,094,495 -0.94(-0.57%)
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.