Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 157.94 158.65 156.33 156.37 9,387,029 -1.12(-0.71%)
Sep 29, 2022 159.36 160.02 156.88 157.49 7,321,627 -1.75(-1.10%)
Sep 28, 2022 159.13 160.22 158.03 159.24 9,048,169 +1.36(+0.86%)
Sep 27, 2022 159.24 160.50 157.37 157.88 9,081,808 -0.73(-0.46%)
Sep 26, 2022 158.71 159.70 157.35 158.61 9,125,570 -0.98(-0.61%)
Sep 23, 2022 158.65 160.31 157.61 159.59 10,027,652 +0.52(+0.33%)
Sep 22, 2022 156.17 160.01 155.86 159.07 7,731,842 +2.78(+1.78%)
Sep 21, 2022 157.96 159.66 156.25 156.29 8,431,333 -1.62(-1.02%)
Sep 20, 2022 158.15 158.80 157.29 157.91 7,539,982 -1.25(-0.79%)
Sep 19, 2022 159.18 159.31 157.06 159.16 7,710,563 -1.26(-0.79%)
Sep 16, 2022 158.25 160.46 157.84 160.43 21,104,644 +2.41(+1.53%)
Sep 15, 2022 157.41 158.96 157.08 158.02 7,494,653 +0.40(+0.26%)
Sep 14, 2022 155.43 158.28 155.43 157.61 10,022,786 +3.19(+2.06%)
Sep 13, 2022 156.57 157.40 153.93 154.43 7,026,648 -4.12(-2.60%)
Sep 12, 2022 159.00 159.44 158.15 158.55 6,659,566 -0.07(-0.04%)
Sep 09, 2022 157.93 159.09 157.35 158.62 6,007,807 +0.31(+0.19%)
Sep 08, 2022 156.87 158.34 156.10 158.31 6,099,104 +1.26(+0.80%)
Sep 07, 2022 155.94 157.38 155.22 157.05 4,802,225 +0.85(+0.55%)
Sep 06, 2022 156.93 159.10 155.85 156.20 7,724,942 +0.42(+0.27%)
Sep 02, 2022 158.76 159.09 155.08 155.78 6,092,196 -2.49(-1.57%)
Sep 01, 2022 154.58 158.42 154.57 158.26 7,845,247 +3.83(+2.48%)
Aug 31, 2022 156.25 156.55 154.37 154.44 9,131,789 -1.04(-0.67%)
Aug 30, 2022 156.31 156.54 155.10 155.48 7,284,489 -0.55(-0.35%)
Aug 29, 2022 156.47 156.83 155.09 156.03 5,497,583 -1.22(-0.77%)
Aug 26, 2022 160.29 160.33 157.17 157.24 5,920,640 -2.74(-1.71%)
Aug 25, 2022 158.85 160.06 157.65 159.98 5,932,557 +1.48(+0.94%)
Aug 24, 2022 159.43 159.46 158.01 158.50 5,938,215 -0.53(-0.33%)
Aug 23, 2022 159.85 160.59 158.71 159.02 5,815,766 -1.40(-0.87%)
Aug 22, 2022 161.67 161.69 160.02 160.42 5,706,752 -0.56(-0.35%)
Aug 19, 2022 158.88 161.75 158.79 160.98 8,549,013 +2.41(+1.52%)
Aug 18, 2022 159.43 160.02 157.77 158.57 8,758,741 -0.77(-0.48%)
Aug 17, 2022 158.23 160.27 158.23 159.34 7,909,277 +0.01(+0.01%)
Aug 16, 2022 157.70 159.98 157.46 159.33 7,838,983 +1.41(+0.89%)
Aug 15, 2022 157.84 158.55 157.00 157.92 10,592,542 +0.75(+0.48%)
Aug 12, 2022 159.30 159.68 157.03 157.17 15,802,892 -1.75(-1.10%)
Aug 11, 2022 160.23 161.59 158.77 158.92 9,810,457 -3.36(-2.07%)
Aug 10, 2022 162.61 162.82 161.19 162.28 5,887,943 +0.47(+0.29%)
Aug 09, 2022 162.15 162.70 161.38 161.81 5,817,863 -0.02(-0.01%)
Aug 08, 2022 162.88 163.05 161.10 161.83 4,869,986 -0.86(-0.53%)
Aug 05, 2022 162.88 163.09 161.44 162.69 5,506,340 -0.65(-0.40%)
Aug 04, 2022 166.21 166.48 163.16 163.34 5,951,569 -2.66(-1.60%)
Aug 03, 2022 164.06 166.64 163.32 166.00 5,268,353 +1.59(+0.97%)
Aug 02, 2022 166.40 166.86 164.24 164.42 6,093,533 -0.94(-0.57%)
Aug 01, 2022 165.60 166.54 165.01 165.36 5,743,847 -0.58(-0.35%)
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%)
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.