Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

156.97 +2.43 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 161.55 162.28 159.91 159.95 9,177,110 -1.15(-0.71%)
Sep 29, 2022 163.00 163.68 160.47 161.09 7,157,897 -1.79(-1.10%)
Sep 28, 2022 162.77 163.88 161.65 162.88 8,845,828 +1.39(+0.86%)
Sep 27, 2022 162.88 164.17 160.97 161.49 8,878,715 -0.75(-0.46%)
Sep 26, 2022 162.34 163.35 160.94 162.24 8,921,499 -1.00(-0.61%)
Sep 23, 2022 162.28 163.98 161.22 163.24 9,803,407 +0.53(+0.32%)
Sep 22, 2022 159.74 163.67 159.43 162.71 7,558,938 +2.84(+1.78%)
Sep 21, 2022 161.57 163.31 159.83 159.87 8,242,786 -1.66(-1.02%)
Sep 20, 2022 161.77 162.43 160.89 161.52 7,371,368 -1.28(-0.79%)
Sep 19, 2022 162.82 162.95 160.65 162.81 7,538,135 -1.29(-0.79%)
Sep 16, 2022 161.87 164.13 161.45 164.10 20,632,688 +2.47(+1.53%)
Sep 15, 2022 161.01 162.60 160.67 161.63 7,327,053 +0.41(+0.26%)
Sep 14, 2022 158.99 161.91 158.99 161.22 9,798,650 +3.26(+2.06%)
Sep 13, 2022 160.15 161.00 157.45 157.96 6,869,514 -4.22(-2.60%)
Sep 12, 2022 162.64 163.09 161.77 162.18 6,510,641 -0.07(-0.04%)
Sep 09, 2022 161.54 162.73 160.95 162.25 5,873,456 +0.31(+0.19%)
Sep 08, 2022 160.46 161.96 159.67 161.93 5,962,712 +1.29(+0.80%)
Sep 07, 2022 159.51 160.98 158.77 160.64 4,694,835 +0.87(+0.55%)
Sep 06, 2022 160.51 162.74 159.42 159.77 7,552,192 +0.43(+0.27%)
Sep 02, 2022 162.39 162.73 158.62 159.34 5,955,958 -2.55(-1.57%)
Sep 01, 2022 158.12 162.04 158.11 161.88 7,669,806 +3.92(+2.48%)
Aug 31, 2022 159.82 160.13 157.90 157.97 8,927,578 -1.07(-0.67%)
Aug 30, 2022 159.89 160.12 158.64 159.04 7,121,589 -0.56(-0.35%)
Aug 29, 2022 160.05 160.42 158.63 159.59 5,374,642 -1.24(-0.77%)
Aug 26, 2022 163.96 164.00 160.76 160.84 5,788,239 -2.80(-1.71%)
Aug 25, 2022 162.48 163.73 161.26 163.64 5,799,889 +1.52(+0.94%)
Aug 24, 2022 163.08 163.11 161.62 162.12 5,805,421 -0.54(-0.33%)
Aug 23, 2022 163.51 164.26 162.34 162.66 5,685,710 -1.43(-0.87%)
Aug 22, 2022 165.37 165.39 163.68 164.09 5,579,134 -0.58(-0.35%)
Aug 19, 2022 162.52 165.45 162.42 164.67 8,357,834 +2.47(+1.52%)
Aug 18, 2022 163.08 163.68 161.38 162.19 8,562,873 -0.79(-0.48%)
Aug 17, 2022 161.84 163.94 161.84 162.98 7,732,405 +0.01(+0.01%)
Aug 16, 2022 161.31 163.64 161.06 162.97 7,663,683 +1.44(+0.89%)
Aug 15, 2022 161.45 162.18 160.60 161.53 10,355,665 +0.77(+0.48%)
Aug 12, 2022 162.94 163.33 160.62 160.77 15,449,498 -1.79(-1.10%)
Aug 11, 2022 163.90 165.29 162.40 162.56 9,591,070 -3.43(-2.07%)
Aug 10, 2022 166.33 166.54 164.88 165.99 5,756,273 +0.48(+0.29%)
Aug 09, 2022 165.86 166.43 165.07 165.51 5,687,761 -0.02(-0.01%)
Aug 08, 2022 166.60 166.78 164.79 165.53 4,761,080 -0.88(-0.53%)
Aug 05, 2022 166.60 166.82 165.13 166.42 5,383,204 -0.66(-0.40%)
Aug 04, 2022 170.01 170.29 166.89 167.08 5,818,476 -2.72(-1.60%)
Aug 03, 2022 167.82 170.45 167.06 169.80 5,150,538 +1.62(+0.97%)
Aug 02, 2022 170.21 170.68 167.99 168.18 5,957,265 -0.96(-0.57%)
Aug 01, 2022 169.39 170.35 168.78 169.14 5,615,400 -0.59(-0.35%)
Jul 29, 2022 169.02 170.05 168.17 169.73 6,635,871 +0.31(+0.18%)
Jul 28, 2022 168.64 171.26 166.74 169.42 5,667,819 +0.97(+0.58%)
Jul 27, 2022 167.90 169.32 166.44 168.45 4,787,687 -0.47(-0.28%)
Jul 26, 2022 167.83 170.18 167.76 168.92 4,653,000 +1.19(+0.71%)
Jul 25, 2022 167.40 168.23 167.01 167.73 4,561,900 +0.33(+0.20%)
Jul 22, 2022 166.89 167.76 166.37 167.40 4,377,100 +0.79(+0.47%)
Jul 21, 2022 165.38 166.69 165.11 166.61 5,890,462 +0.58(+0.35%)
Jul 20, 2022 167.48 167.82 165.10 166.03 7,665,057 -0.95(-0.57%)
Jul 19, 2022 171.49 171.90 165.22 166.98 13,629,252 -2.47(-1.46%)
Jul 18, 2022 172.87 173.30 169.14 169.45 7,815,996 -3.89(-2.24%)
Jul 15, 2022 172.84 173.61 171.71 173.34 5,851,637 +2.48(+1.45%)
Jul 14, 2022 167.80 171.18 167.57 170.86 5,510,776 +0.23(+0.14%)
Jul 13, 2022 170.84 171.49 169.71 170.63 5,439,880 -0.40(-0.23%)
Jul 12, 2022 173.10 173.56 170.39 171.03 4,841,647 -2.43(-1.40%)
Jul 11, 2022 172.83 174.11 172.65 173.46 3,748,134 +0.07(+0.04%)
Jul 08, 2022 173.44 175.05 172.89 173.39 3,936,353 -0.21(-0.12%)
Jul 07, 2022 172.98 174.21 172.64 173.60 5,902,425 +0.20(+0.11%)
Jul 06, 2022 173.19 174.52 172.54 173.41 5,486,021 +0.16(+0.09%)
Jul 05, 2022 173.93 174.21 169.82 173.25 5,842,446 -1.34(-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.