Johnson & Johnson (NY: JNJ )

170.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 176.86 178.29 175.03 177.51 10,781,303 +0.52(+0.29%)
Jun 29, 2022 177.22 178.30 176.43 176.99 7,114,554 +0.05(+0.03%)
Jun 28, 2022 182.17 182.97 176.31 176.94 9,276,431 -5.18(-2.84%)
Jun 27, 2022 181.64 183.35 181.50 182.12 5,908,943 -0.17(-0.09%)
Jun 24, 2022 180.78 182.53 179.98 182.29 9,374,474 +2.63(+1.46%)
Jun 23, 2022 177.00 179.81 176.52 179.66 10,223,328 +3.92(+2.23%)
Jun 22, 2022 172.00 177.92 171.69 175.74 10,593,183 +2.73(+1.58%)
Jun 21, 2022 170.75 173.86 169.56 173.01 8,228,837 +3.55(+2.09%)
Jun 17, 2022 170.63 172.20 169.24 169.46 12,486,586 -0.62(-0.36%)
Jun 16, 2022 168.40 170.21 167.41 170.08 7,056,403 +0.09(+0.05%)
Jun 15, 2022 169.64 171.44 168.66 169.99 7,796,288 +1.80(+1.07%)
Jun 14, 2022 171.06 171.11 167.26 168.19 7,116,599 -2.62(-1.53%)
Jun 13, 2022 170.08 172.25 170.08 170.81 7,996,970 -1.74(-1.01%)
Jun 10, 2022 172.17 173.97 170.62 172.55 6,647,885 -1.16(-0.67%)
Jun 09, 2022 177.21 178.65 173.64 173.71 5,510,277 -3.57(-2.01%)
Jun 08, 2022 178.10 179.45 176.80 177.28 4,333,066 -1.06(-0.59%)
Jun 07, 2022 176.98 179.30 176.40 178.34 5,447,818 +1.94(+1.10%)
Jun 06, 2022 177.21 178.50 176.00 176.40 5,386,478 -0.02(-0.01%)
Jun 03, 2022 177.07 178.67 176.15 176.42 4,234,188 -0.73(-0.41%)
Jun 02, 2022 177.74 177.81 174.59 177.15 8,666,171 -0.56(-0.32%)
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.