Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 159.72 161.98 159.24 161.39 9,554,913 -1.40(-0.86%)
Feb 25, 2022 156.91 163.75 159.58 162.79 11,564,076 +7.71(+4.97%)
Feb 24, 2022 156.69 157.03 152.71 155.08 13,173,320 -3.02(-1.91%)
Feb 23, 2022 158.38 159.49 157.74 158.10 8,175,257 +0.08(+0.05%)
Feb 22, 2022 160.41 160.57 157.34 158.02 7,004,027 -2.18(-1.36%)
Feb 18, 2022 160.20 0 -1.74(-1.07%)
Feb 17, 2022 162.93 163.16 160.70 161.94 6,390,427 -0.59(-0.37%)
Feb 16, 2022 162.23 163.54 161.47 162.53 8,705,067 -0.50(-0.30%)
Feb 15, 2022 161.88 163.80 161.76 163.03 6,806,162 +1.67(+1.03%)
Feb 14, 2022 163.42 163.67 159.62 161.36 9,200,792 -2.06(-1.26%)
Feb 11, 2022 164.79 165.79 163.25 163.42 13,470,277 -1.67(-1.01%)
Feb 10, 2022 166.83 166.84 164.97 165.08 10,626,661 -2.02(-1.21%)
Feb 09, 2022 167.66 167.83 166.87 167.10 5,528,516 -0.02(-0.01%)
Feb 08, 2022 166.64 167.65 166.12 167.12 6,461,552 +0.44(+0.26%)
Feb 07, 2022 167.02 167.34 165.66 166.68 6,224,421 -0.55(-0.33%)
Feb 04, 2022 166.62 168.55 165.76 167.24 6,662,912 -1.10(-0.65%)
Feb 03, 2022 167.85 169.18 168.34 6,404,377 -0.01(-0.01%)
Feb 02, 2022 165.31 168.56 165.31 168.35 7,573,695 +1.84(+1.11%)
Feb 01, 2022 167.34 167.58 165.09 166.50 8,368,609 -1.37(-0.82%)
Jan 31, 2022 167.11 168.20 167.88 8,266,442 +0.49(+0.29%)
Jan 28, 2022 166.49 167.40 164.97 167.39 10,046,374 +1.17(+0.70%)
Jan 27, 2022 165.05 167.51 164.67 166.22 9,305,116 +2.15(+1.31%)
Jan 26, 2022 163.25 164.89 161.97 164.07 10,221,735 +0.73(+0.45%)
Jan 25, 2022 158.20 164.01 157.44 163.34 14,448,247 +4.54(+2.86%)
Jan 24, 2022 159.80 159.97 154.21 158.80 14,423,867 -1.85(-1.15%)
Jan 21, 2022 161.94 163.69 160.26 160.65 10,827,847 -0.37(-0.23%)
Jan 20, 2022 163.01 163.56 160.71 161.02 6,167,182 -1.30(-0.80%)
Jan 19, 2022 162.92 164.40 162.06 162.31 6,081,749 -0.51(-0.31%)
Jan 18, 2022 162.82 163.42 161.76 162.82 8,020,986 -0.72(-0.44%)
Jan 14, 2022 163.54 0 -0.90(-0.55%)
Jan 13, 2022 164.67 166.06 164.15 164.44 6,296,916 -1.00(-0.61%)
Jan 12, 2022 165.27 165.73 164.03 165.44 8,328,935 -1.42(-0.85%)
Jan 11, 2022 168.56 168.95 165.75 166.87 8,559,125 -1.79(-1.06%)
Jan 10, 2022 169.24 169.24 167.75 168.66 7,900,302 -0.84(-0.49%)
Jan 07, 2022 167.07 169.84 166.75 169.50 7,169,830 +2.26(+1.35%)
Jan 06, 2022 167.74 168.08 166.43 167.24 7,493,021 -0.58(-0.34%)
Jan 05, 2022 167.60 169.03 167.23 167.81 7,200,052 +1.11(+0.67%)
Jan 04, 2022 166.68 167.88 166.23 166.70 6,925,170 -0.45(-0.27%)
Jan 03, 2022 165.85 167.21 164.77 167.15 6,170,093 +0.46(+0.27%)
Dec 31, 2021 168.11 168.26 166.65 166.69 4,525,381 -1.21(-0.72%)
Dec 30, 2021 167.71 168.45 167.35 167.90 4,342,620 +0.74(+0.44%)
Dec 29, 2021 165.65 167.59 165.56 167.16 3,757,378 +1.17(+0.70%)
Dec 28, 2021 165.44 166.27 165.25 165.99 3,270,751 +0.66(+0.40%)
Dec 27, 2021 164.81 165.50 164.38 165.33 3,802,154 +1.38(+0.84%)
Dec 23, 2021 163.58 164.62 163.07 163.94 3,593,455 +0.31(+0.19%)
Dec 22, 2021 162.78 163.87 161.87 163.63 4,288,016 +0.70(+0.43%)
Dec 21, 2021 163.76 163.80 161.73 162.93 8,160,978 -0.53(-0.32%)
Dec 20, 2021 163.51 164.20 162.29 163.46 8,160,705 -0.47(-0.29%)
Dec 17, 2021 165.30 166.41 163.37 163.92 17,211,190 -4.66(-2.76%)
Dec 16, 2021 166.88 169.07 166.47 168.58 9,226,057 +2.32(+1.39%)
Dec 15, 2021 165.50 166.91 165.08 166.26 8,773,834 +0.33(+0.20%)
Dec 14, 2021 164.02 166.59 162.88 165.93 10,756,985 +1.79(+1.09%)
Dec 13, 2021 160.53 164.86 159.61 164.14 11,433,715 +2.89(+1.79%)
Dec 10, 2021 161.33 162.42 160.44 161.25 6,744,937 -0.40(-0.25%)
Dec 09, 2021 159.98 161.73 159.31 161.65 8,798,888 +1.52(+0.95%)
Dec 08, 2021 159.28 160.36 158.48 160.13 6,378,761 +0.96(+0.60%)
Dec 07, 2021 159.80 160.06 158.25 159.18 8,529,241 +0.41(+0.26%)
Dec 06, 2021 156.09 159.33 155.74 158.77 9,945,281 +3.47(+2.23%)
Dec 03, 2021 153.87 155.58 153.56 155.30 8,980,473 +2.23(+1.46%)
Dec 02, 2021 153.23 155.21 152.74 153.07 11,636,913 -0.96(-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.