Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 169.89 171.47 168.35 171.46 13,792,791 +1.84(+1.08%)
Nov 29, 2022 170.50 170.74 168.24 169.62 6,954,412 -1.19(-0.70%)
Nov 28, 2022 170.25 171.23 170.07 170.81 6,419,059 +0.09(+0.05%)
Nov 25, 2022 170.86 171.57 170.36 170.72 3,175,349 +0.22(+0.13%)
Nov 23, 2022 169.95 170.88 169.54 170.50 5,595,240 +0.18(+0.11%)
Nov 22, 2022 169.91 170.68 169.85 170.32 4,887,558 +0.82(+0.48%)
Nov 21, 2022 169.42 170.06 168.40 169.50 5,923,838 +0.87(+0.51%)
Nov 18, 2022 167.49 169.06 167.31 168.63 6,849,893 +1.28(+0.77%)
Nov 17, 2022 165.57 167.47 165.55 167.35 4,665,073 +1.34(+0.81%)
Nov 16, 2022 166.18 167.48 165.69 166.01 5,747,750 +1.02(+0.62%)
Nov 15, 2022 164.80 165.57 163.20 164.99 9,769,770 +0.46(+0.28%)
Nov 14, 2022 162.94 165.82 162.94 164.53 6,872,692 +2.55(+1.57%)
Nov 11, 2022 165.31 165.68 159.66 161.98 11,571,598 -5.00(-2.99%)
Nov 10, 2022 166.86 167.26 164.65 166.98 8,230,686 +1.93(+1.17%)
Nov 09, 2022 166.79 167.49 164.94 165.04 6,426,162 -1.33(-0.80%)
Nov 08, 2022 165.69 167.19 164.79 166.38 5,378,338 +0.82(+0.50%)
Nov 07, 2022 164.30 166.38 164.08 165.55 6,917,850 +1.44(+0.87%)
Nov 04, 2022 164.19 165.09 161.97 164.12 5,538,777 +0.73(+0.44%)
Nov 03, 2022 162.52 164.11 161.69 163.39 5,036,140 +0.28(+0.17%)
Nov 02, 2022 165.47 162.98 163.11 7,186,568 -2.55(-1.54%)
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.