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 (%)
Sep 30, 2021 159.38 160.12 156.29 156.34 7,202,475 -2.44(-1.54%)
Sep 29, 2021 157.79 159.40 157.58 158.78 5,292,879 +1.17(+0.74%)
Sep 28, 2021 157.89 158.67 156.60 157.61 7,861,098 -0.35(-0.22%)
Sep 27, 2021 158.76 159.11 157.65 157.96 5,965,996 -1.15(-0.72%)
Sep 24, 2021 159.49 160.36 158.66 159.11 4,544,838 -0.48(-0.30%)
Sep 23, 2021 159.15 160.47 158.91 159.59 4,852,617 +0.90(+0.57%)
Sep 22, 2021 160.07 160.65 158.40 158.69 5,843,126 -0.58(-0.36%)
Sep 21, 2021 159.35 160.68 158.99 159.28 6,882,940 +0.70(+0.44%)
Sep 20, 2021 158.26 159.89 156.99 158.58 7,510,979 -0.91(-0.57%)
Sep 17, 2021 159.05 159.64 158.33 159.49 14,019,965 -0.46(-0.28%)
Sep 16, 2021 160.36 161.14 158.94 159.94 5,852,453 -0.19(-0.12%)
Sep 15, 2021 159.73 160.66 159.06 160.14 8,195,790 +0.60(+0.38%)
Sep 14, 2021 161.09 161.22 159.25 159.54 5,431,515 -0.97(-0.60%)
Sep 13, 2021 162.56 162.64 159.85 160.50 6,480,135 -1.13(-0.70%)
Sep 10, 2021 163.17 163.69 161.54 161.64 6,938,297 -1.06(-0.65%)
Sep 09, 2021 165.72 165.72 162.34 162.70 7,346,443 -3.71(-2.23%)
Sep 08, 2021 166.14 167.46 165.62 166.41 4,815,541 -0.41(-0.24%)
Sep 07, 2021 168.78 169.44 166.19 166.82 7,085,776 -2.63(-1.55%)
Sep 03, 2021 169.51 169.62 168.26 169.45 4,232,723 +0.11(+0.06%)
Sep 02, 2021 168.77 169.59 168.35 169.34 4,695,281 +1.15(+0.68%)
Sep 01, 2021 167.38 168.19 166.56 168.19 5,502,875 +0.59(+0.35%)
Aug 31, 2021 167.95 168.92 166.97 167.60 7,340,336 -0.51(-0.31%)
Aug 30, 2021 167.27 168.71 167.26 168.11 3,360,219 +0.71(+0.42%)
Aug 27, 2021 168.71 168.71 167.23 167.41 7,278,599 -0.36(-0.21%)
Aug 26, 2021 168.39 169.14 167.56 167.76 5,195,909 -0.90(-0.53%)
Aug 25, 2021 170.08 170.28 168.34 168.66 5,887,707 -1.12(-0.66%)
Aug 24, 2021 171.34 171.55 169.68 169.79 5,923,825 -2.15(-1.25%)
Aug 23, 2021 172.69 173.22 171.87 171.94 6,674,621 -0.74(-0.43%)
Aug 20, 2021 172.15 173.14 171.36 172.68 5,641,202 +0.84(+0.49%)
Aug 19, 2021 169.97 172.57 169.44 171.84 5,834,700 +1.33(+0.78%)
Aug 18, 2021 172.74 172.74 170.46 170.52 7,411,336 -2.19(-1.27%)
Aug 17, 2021 170.63 172.75 170.63 172.71 6,277,723 +1.57(+0.92%)
Aug 16, 2021 169.90 171.19 169.32 171.14 4,970,309 +1.53(+0.90%)
Aug 13, 2021 168.69 169.65 168.53 169.61 6,112,321 +1.01(+0.60%)
Aug 12, 2021 167.27 168.69 167.05 168.60 4,563,231 +1.35(+0.81%)
Aug 11, 2021 167.69 167.90 167.02 167.25 4,385,926 +0.03(+0.02%)
Aug 10, 2021 166.74 167.55 166.27 167.23 3,822,797 +0.06(+0.03%)
Aug 09, 2021 167.18 167.69 166.42 167.17 4,104,974 +0.58(+0.35%)
Aug 06, 2021 167.39 167.39 165.96 166.59 4,760,355 -0.56(-0.33%)
Aug 05, 2021 167.30 167.30 165.93 167.15 4,459,237 +0.32(+0.19%)
Aug 04, 2021 167.64 168.01 166.73 166.83 4,980,420 -0.99(-0.59%)
Aug 03, 2021 166.22 167.93 165.95 167.82 6,267,410 +2.04(+1.23%)
Aug 02, 2021 165.97 166.33 164.85 165.78 3,866,159 +0.07(+0.04%)
Jul 30, 2021 166.04 166.47 165.37 165.72 5,555,986 +0.02(+0.01%)
Jul 29, 2021 166.24 166.81 164.64 165.70 4,378,675 +0.00(+0.00%)
Jul 28, 2021 166.22 166.85 165.60 165.70 5,996,051 -0.46(-0.28%)
Jul 27, 2021 165.33 166.22 164.24 166.16 7,366,544 +0.76(+0.46%)
Jul 26, 2021 165.35 165.66 164.43 165.40 4,660,427 +0.08(+0.05%)
Jul 23, 2021 164.56 165.69 163.96 165.32 5,211,392 +1.74(+1.06%)
Jul 22, 2021 162.98 164.63 162.30 163.58 5,488,661 +0.47(+0.29%)
Jul 21, 2021 162.92 163.30 161.17 163.11 7,882,303 +1.00(+0.62%)
Jul 20, 2021 160.61 164.38 160.56 162.11 10,289,280 +1.51(+0.94%)
Jul 19, 2021 160.25 161.86 159.09 160.59 8,541,505 -1.17(-0.73%)
Jul 16, 2021 162.00 162.72 161.62 161.77 6,063,672 -0.26(-0.16%)
Jul 15, 2021 162.92 163.50 161.40 162.03 6,916,389 -1.97(-1.20%)
Jul 14, 2021 163.60 164.40 162.67 164.00 6,403,077 +1.11(+0.68%)
Jul 13, 2021 162.61 163.36 162.32 162.90 4,875,216 -0.20(-0.12%)
Jul 12, 2021 163.34 164.73 162.19 163.10 8,145,376 -0.26(-0.16%)
Jul 09, 2021 162.99 163.95 162.87 163.36 6,360,670 +0.65(+0.40%)
Jul 08, 2021 162.65 163.08 161.27 162.71 5,980,841 -0.32(-0.20%)
Jul 07, 2021 161.17 163.12 161.17 163.03 6,539,863 +1.39(+0.86%)
Jul 06, 2021 161.59 162.50 160.70 161.64 6,336,633 -0.97(-0.60%)
Jul 02, 2021 159.77 162.92 159.40 162.62 9,414,862 +2.91(+1.82%)
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.