Skip to main content

Johnson & Johnson (NY: JNJ )

158.40 +0.44 (+0.28%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 168.16 169.52 166.42 168.78 11,338,949 +0.49(+0.29%)
Jun 29, 2022 168.50 169.53 167.75 168.29 7,482,543 +0.05(+0.03%)
Jun 28, 2022 173.21 173.97 167.64 168.24 9,756,240 -4.93(-2.84%)
Jun 27, 2022 172.71 174.33 172.57 173.16 6,214,573 -0.16(-0.09%)
Jun 24, 2022 171.89 173.55 171.13 173.32 9,859,354 +2.50(+1.46%)
Jun 23, 2022 168.29 170.97 167.84 170.82 10,752,113 +3.73(+2.23%)
Jun 22, 2022 163.54 169.17 163.25 167.10 11,141,099 +2.60(+1.58%)
Jun 21, 2022 162.35 165.31 161.22 164.50 8,654,461 +3.38(+2.09%)
Jun 17, 2022 162.24 163.73 160.92 161.13 13,132,435 -0.59(-0.36%)
Jun 16, 2022 160.12 161.84 159.18 161.72 7,421,384 +0.09(+0.05%)
Jun 15, 2022 161.30 163.01 160.37 161.63 8,199,538 +1.71(+1.07%)
Jun 14, 2022 162.65 162.69 159.03 159.92 7,484,694 -2.49(-1.53%)
Jun 13, 2022 161.72 163.78 161.72 162.41 8,410,601 -1.65(-1.01%)
Jun 10, 2022 163.70 165.41 162.23 164.06 6,991,736 -1.10(-0.67%)
Jun 09, 2022 168.50 169.86 165.10 165.17 5,795,287 -3.39(-2.01%)
Jun 08, 2022 169.34 170.62 168.10 168.56 4,557,187 -1.01(-0.59%)
Jun 07, 2022 168.28 170.48 167.72 169.57 5,729,597 +1.84(+1.10%)
Jun 06, 2022 168.50 169.72 167.34 167.72 5,665,085 -0.02(-0.01%)
Jun 03, 2022 168.36 169.88 167.49 167.74 4,453,194 -0.69(-0.41%)
Jun 02, 2022 169.00 169.06 166.00 168.44 9,114,415 -0.53(-0.31%)
Jun 01, 2022 170.34 170.58 167.25 168.97 5,443,112 -1.73(-1.01%)
May 31, 2022 169.25 171.31 166.40 170.70 17,202,380 -1.48(-0.86%)
May 27, 2022 170.92 172.25 169.47 172.18 6,156,435 +1.55(+0.91%)
May 26, 2022 172.10 172.10 169.82 170.63 7,254,482 -0.15(-0.09%)
May 25, 2022 171.65 172.62 170.25 170.79 6,898,218 -1.69(-0.98%)
May 24, 2022 170.44 172.80 170.29 172.48 6,751,699 +1.86(+1.09%)
May 23, 2022 168.87 171.08 168.73 170.62 7,401,357 +3.41(+2.04%)
May 20, 2022 165.19 167.37 164.43 167.20 7,955,574 +2.87(+1.75%)
May 19, 2022 165.07 165.14 163.15 164.33 7,276,527 -1.47(-0.89%)
May 18, 2022 168.96 169.46 165.49 165.80 9,106,773 -3.14(-1.86%)
May 17, 2022 168.85 169.77 166.83 168.94 6,096,552 +0.70(+0.42%)
May 16, 2022 167.08 169.23 166.44 168.24 5,839,332 +1.16(+0.70%)
May 13, 2022 168.83 169.01 166.09 167.08 8,184,385 -0.96(-0.57%)
May 12, 2022 166.72 168.12 165.06 168.04 7,300,336 +1.64(+0.99%)
May 11, 2022 166.24 168.47 166.16 166.40 6,497,679 -0.91(-0.54%)
May 10, 2022 168.38 169.28 166.75 167.31 8,665,471 -0.23(-0.13%)
May 09, 2022 165.76 168.69 164.94 167.53 8,327,544 +0.91(+0.54%)
May 06, 2022 165.46 167.02 165.04 166.62 6,810,285 -0.37(-0.22%)
May 05, 2022 169.51 169.78 165.59 166.99 7,502,458 -3.25(-1.91%)
May 04, 2022 168.31 170.53 167.36 170.24 6,269,537 +1.81(+1.07%)
May 03, 2022 168.92 170.65 167.86 168.44 6,949,799 -0.33(-0.20%)
May 02, 2022 170.50 171.39 167.25 168.77 7,562,698 -1.72(-1.01%)
Apr 29, 2022 172.42 172.46 170.24 170.49 9,015,737 -2.84(-1.64%)
Apr 28, 2022 172.18 174.31 171.87 173.32 9,955,090 +1.29(+0.75%)
Apr 27, 2022 174.06 174.61 171.70 172.04 11,738,896 -2.44(-1.40%)
Apr 26, 2022 174.87 176.26 174.00 174.48 10,785,460 -1.26(-0.72%)
Apr 25, 2022 172.27 176.38 172.04 175.73 11,829,533 +4.22(+2.46%)
Apr 22, 2022 172.39 173.03 171.36 171.51 8,484,477 -1.72(-0.99%)
Apr 21, 2022 173.77 174.66 172.47 173.23 7,376,869 -0.50(-0.29%)
Apr 20, 2022 172.17 174.14 171.85 173.73 8,514,191 +0.76(+0.44%)
Apr 19, 2022 170.74 175.67 170.01 172.97 15,250,741 +5.12(+3.05%)
Apr 18, 2022 169.80 170.42 166.97 167.84 6,684,921 -2.12(-1.24%)
Apr 14, 2022 170.06 171.38 169.80 169.96 6,550,092 -0.72(-0.42%)
Apr 13, 2022 169.96 170.85 169.34 170.68 5,973,095 +0.72(+0.42%)
Apr 12, 2022 169.30 170.82 168.35 169.96 6,306,368 +0.06(+0.03%)
Apr 11, 2022 172.89 174.02 169.68 169.90 6,277,284 -2.15(-1.25%)
Apr 08, 2022 171.31 173.07 170.46 172.06 7,562,469 +0.34(+0.20%)
Apr 07, 2022 171.63 172.84 170.27 171.72 7,816,835 -0.44(-0.26%)
Apr 06, 2022 169.48 172.51 168.75 172.16 10,933,539 +4.37(+2.60%)
Apr 05, 2022 166.72 169.72 166.55 167.80 7,885,455 +1.08(+0.65%)
Apr 04, 2022 168.34 168.34 165.82 166.72 7,261,873 -1.62(-0.97%)
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.