Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 155.47 156.16 153.88 153.92 9,536,239 -1.10(-0.71%)
Sep 29, 2022 156.86 157.51 154.42 155.03 7,438,008 -1.72(-1.10%)
Sep 28, 2022 156.64 157.71 155.56 156.75 9,191,994 +1.34(+0.86%)
Sep 27, 2022 156.75 157.98 154.90 155.41 9,226,167 -0.72(-0.46%)
Sep 26, 2022 156.22 157.20 154.88 156.13 9,270,625 -0.96(-0.61%)
Sep 23, 2022 156.16 157.81 155.15 157.09 10,187,045 +0.51(+0.33%)
Sep 22, 2022 153.72 157.50 153.42 156.58 7,854,743 +2.73(+1.78%)
Sep 21, 2022 155.49 157.16 153.81 153.85 8,565,353 -1.59(-1.02%)
Sep 20, 2022 155.68 156.32 154.83 155.44 7,659,833 -1.23(-0.79%)
Sep 19, 2022 156.69 156.82 154.60 156.67 7,833,126 -1.24(-0.79%)
Sep 16, 2022 155.77 157.95 155.37 157.92 21,440,110 +2.37(+1.53%)
Sep 15, 2022 154.95 156.48 154.62 155.54 7,613,784 +0.40(+0.26%)
Sep 14, 2022 153.00 155.81 153.00 155.15 10,182,103 +3.14(+2.06%)
Sep 13, 2022 154.12 154.94 151.52 152.01 7,138,339 -4.06(-2.60%)
Sep 12, 2022 156.51 156.95 155.68 156.07 6,765,423 -0.07(-0.04%)
Sep 09, 2022 155.46 156.60 154.89 156.14 6,103,303 +0.30(+0.19%)
Sep 08, 2022 154.41 155.86 153.66 155.84 6,196,052 +1.24(+0.80%)
Sep 07, 2022 153.50 154.92 152.79 154.59 4,878,559 +0.84(+0.55%)
Sep 06, 2022 154.47 156.61 153.41 153.75 7,847,733 +0.41(+0.27%)
Sep 02, 2022 156.28 156.60 152.65 153.34 6,189,034 -2.45(-1.57%)
Sep 01, 2022 152.16 155.94 152.15 155.79 7,969,950 +3.77(+2.48%)
Aug 31, 2022 153.80 154.10 151.95 152.02 9,276,942 -1.03(-0.67%)
Aug 30, 2022 153.87 154.09 152.67 153.05 7,400,279 -0.54(-0.35%)
Aug 29, 2022 154.03 154.38 152.66 153.58 5,584,969 -1.20(-0.77%)
Aug 26, 2022 157.79 157.82 154.71 154.78 6,014,751 -2.69(-1.71%)
Aug 25, 2022 156.36 157.56 155.19 157.47 6,026,857 +1.46(+0.94%)
Aug 24, 2022 156.94 156.97 155.53 156.01 6,032,605 -0.52(-0.33%)
Aug 23, 2022 157.35 158.08 156.22 156.53 5,908,210 -1.38(-0.87%)
Aug 22, 2022 159.14 159.16 157.51 157.91 5,797,463 -0.56(-0.35%)
Aug 19, 2022 156.40 159.22 156.30 158.47 8,684,903 +2.38(+1.52%)
Aug 18, 2022 156.94 157.52 155.30 156.09 8,897,965 -0.76(-0.48%)
Aug 17, 2022 155.75 157.76 155.75 156.84 8,034,999 +0.01(+0.01%)
Aug 16, 2022 155.24 157.48 154.99 156.84 7,963,587 +1.39(+0.89%)
Aug 15, 2022 155.37 156.07 154.55 155.45 10,760,915 +0.74(+0.48%)
Aug 12, 2022 156.81 157.18 154.57 154.71 16,054,086 -1.72(-1.10%)
Aug 11, 2022 157.72 159.06 156.28 156.43 9,966,398 -3.30(-2.07%)
Aug 10, 2022 160.06 160.27 158.67 159.74 5,981,534 +0.46(+0.29%)
Aug 09, 2022 159.62 160.16 158.86 159.28 5,910,341 -0.02(-0.01%)
Aug 08, 2022 160.33 160.50 158.58 159.30 4,947,397 -0.85(-0.53%)
Aug 05, 2022 160.33 160.54 158.91 160.15 5,593,865 -0.64(-0.40%)
Aug 04, 2022 163.61 163.87 160.61 160.79 6,046,172 -2.62(-1.60%)
Aug 03, 2022 161.50 164.03 160.77 163.41 5,352,095 +1.56(+0.97%)
Aug 02, 2022 163.80 164.25 161.66 161.84 6,190,392 -0.93(-0.57%)
Aug 01, 2022 163.01 163.94 162.43 162.77 5,835,148 -0.57(-0.35%)
Jul 29, 2022 162.66 163.65 161.83 163.34 6,895,553 +0.30(+0.18%)
Jul 28, 2022 162.29 164.81 160.46 163.04 5,889,618 +0.94(+0.58%)
Jul 27, 2022 161.57 162.95 160.17 162.10 4,975,045 -0.45(-0.28%)
Jul 26, 2022 161.51 163.77 161.44 162.56 4,835,086 +1.14(+0.71%)
Jul 25, 2022 161.09 161.90 160.72 161.41 4,740,421 +0.32(+0.20%)
Jul 22, 2022 160.61 161.44 160.10 161.09 4,548,389 +0.76(+0.47%)
Jul 21, 2022 159.16 160.41 158.90 160.34 6,120,974 +0.56(+0.35%)
Jul 20, 2022 161.17 161.50 158.89 159.78 7,965,015 -0.92(-0.57%)
Jul 19, 2022 165.03 165.43 159.00 160.69 14,162,607 -2.38(-1.46%)
Jul 18, 2022 166.35 166.78 162.77 163.07 8,121,861 -3.74(-2.24%)
Jul 15, 2022 166.33 167.07 165.24 166.81 6,080,630 +2.39(+1.45%)
Jul 14, 2022 161.48 164.74 161.26 164.43 5,726,430 +0.22(+0.14%)
Jul 13, 2022 164.41 165.03 163.32 164.20 5,652,760 -0.38(-0.23%)
Jul 12, 2022 166.58 167.02 163.97 164.59 5,031,116 -2.34(-1.40%)
Jul 11, 2022 166.32 167.55 166.15 166.93 3,894,810 +0.06(+0.04%)
Jul 08, 2022 166.91 168.46 166.38 166.86 4,090,395 -0.21(-0.12%)
Jul 07, 2022 166.47 167.65 166.14 167.07 6,133,406 +0.19(+0.11%)
Jul 06, 2022 166.66 167.95 166.05 166.88 5,700,706 +0.15(+0.09%)
Jul 05, 2022 167.38 167.65 163.43 166.73 6,071,079 -1.29(-0.77%)
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.