Johnson & Johnson (NY: JNJ )

176.94 -5.18 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 162.35 163.25 160.61 162.88 8,526,923 +0.03(+0.02%)
Oct 28, 2021 163.77 165.20 162.32 162.85 6,277,899 -0.89(-0.54%)
Oct 27, 2021 165.68 165.76 163.31 163.74 7,018,348 -2.01(-1.21%)
Oct 26, 2021 164.56 166.03 165.75 6,942,493 +1.67(+1.02%)
Oct 25, 2021 163.72 164.31 161.71 164.08 6,715,232 +0.36(+0.22%)
Oct 22, 2021 163.06 164.06 162.96 163.72 4,304,486 +0.32(+0.20%)
Oct 21, 2021 164.30 164.32 162.28 163.40 4,523,327 -0.38(-0.23%)
Oct 20, 2021 163.98 164.75 163.26 163.78 6,002,316 -0.09(-0.05%)
Oct 19, 2021 160.90 165.15 160.79 163.87 10,080,830 +3.75(+2.34%)
Oct 18, 2021 160.25 160.25 159.20 160.12 7,460,020 -1.18(-0.73%)
Oct 15, 2021 161.03 161.81 160.41 161.30 6,918,415 +1.19(+0.74%)
Oct 14, 2021 159.71 161.14 159.60 160.11 4,579,912 +0.91(+0.57%)
Oct 13, 2021 157.82 160.08 157.75 159.20 6,903,309 +1.51(+0.96%)
Oct 12, 2021 160.00 160.18 157.34 157.69 6,686,315 -2.56(-1.60%)
Oct 11, 2021 160.86 161.85 159.94 160.25 4,101,650 -0.68(-0.42%)
Oct 08, 2021 161.32 161.61 160.25 160.93 4,343,500 -0.41(-0.25%)
Oct 07, 2021 160.02 162.61 160.02 161.34 5,308,616 +1.43(+0.89%)
Oct 06, 2021 159.87 159.95 157.84 159.91 7,312,107 +0.33(+0.21%)
Oct 05, 2021 159.86 161.11 159.15 159.58 5,127,006 +0.36(+0.23%)
Oct 04, 2021 159.99 159.99 157.67 159.22 8,620,950 -1.25(-0.78%)
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.