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 (%)
Dec 31, 2021 161.93 162.07 160.53 160.56 4,698,107 -1.16(-0.72%)
Dec 30, 2021 161.55 162.26 161.20 161.73 4,508,370 +0.71(+0.44%)
Dec 29, 2021 159.56 161.43 159.47 161.01 3,900,791 +1.13(+0.70%)
Dec 28, 2021 159.36 160.16 159.17 159.89 3,395,590 +0.64(+0.40%)
Dec 27, 2021 158.75 159.42 158.34 159.25 3,947,276 +1.33(+0.84%)
Dec 23, 2021 157.57 158.57 157.08 157.91 3,730,610 +0.30(+0.19%)
Dec 22, 2021 156.80 157.84 155.92 157.62 4,451,682 +0.68(+0.43%)
Dec 21, 2021 157.74 157.78 155.78 156.94 8,472,468 -0.51(-0.32%)
Dec 20, 2021 157.50 158.16 156.32 157.45 8,472,185 -0.45(-0.29%)
Dec 17, 2021 159.22 160.29 157.36 157.90 17,868,110 -4.49(-2.76%)
Dec 16, 2021 160.74 162.85 160.35 162.38 9,578,199 +2.23(+1.39%)
Dec 15, 2021 159.42 160.77 159.01 160.15 9,108,715 +0.32(+0.20%)
Dec 14, 2021 157.99 160.47 156.89 159.83 11,167,560 +1.73(+1.09%)
Dec 13, 2021 154.63 158.80 153.74 158.10 11,870,120 +2.78(+1.79%)
Dec 10, 2021 155.40 156.45 154.54 155.32 7,002,379 -0.39(-0.25%)
Dec 09, 2021 154.09 155.78 153.45 155.71 9,134,726 +1.47(+0.95%)
Dec 08, 2021 153.43 154.46 152.65 154.25 6,622,227 +0.92(+0.60%)
Dec 07, 2021 153.93 154.18 152.43 153.33 8,854,787 +0.39(+0.26%)
Dec 06, 2021 150.35 153.48 150.01 152.93 10,324,875 +3.34(+2.23%)
Dec 03, 2021 148.21 149.86 147.91 149.59 9,323,242 +2.15(+1.46%)
Dec 02, 2021 147.60 149.51 147.12 147.44 12,081,074 -0.93(-0.63%)
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.