Johnson & Johnson (NY: JNJ )

178.23 +0.23 (+0.13%)
Streaming Delayed Price Updated: 11:21 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 166.04 166.47 165.37 165.72 5,555,986 +0.02(+0.01%)
Jul 29, 2021 166.24 166.81 164.64 165.70 4,378,675 +0.00(+0.00%)
Jul 28, 2021 166.22 166.85 165.60 165.70 5,996,051 -0.46(-0.28%)
Jul 27, 2021 165.33 166.22 164.24 166.16 7,366,544 +0.76(+0.46%)
Jul 26, 2021 165.35 165.66 164.43 165.40 4,660,427 +0.08(+0.05%)
Jul 23, 2021 164.56 165.69 163.96 165.32 5,211,392 +1.74(+1.06%)
Jul 22, 2021 162.98 164.63 162.30 163.58 5,488,661 +0.47(+0.29%)
Jul 21, 2021 162.92 163.30 161.17 163.11 7,882,303 +1.00(+0.62%)
Jul 20, 2021 160.61 164.38 160.56 162.11 10,289,280 +1.51(+0.94%)
Jul 19, 2021 160.25 161.86 159.09 160.59 8,541,505 -1.17(-0.73%)
Jul 16, 2021 162.00 162.72 161.62 161.77 6,063,672 -0.26(-0.16%)
Jul 15, 2021 162.92 163.50 161.40 162.03 6,916,389 -1.97(-1.20%)
Jul 14, 2021 163.60 164.40 162.67 164.00 6,403,077 +1.11(+0.68%)
Jul 13, 2021 162.61 163.36 162.32 162.90 4,875,216 -0.20(-0.12%)
Jul 12, 2021 163.34 164.73 162.19 163.10 8,145,376 -0.26(-0.16%)
Jul 09, 2021 162.99 163.95 162.87 163.36 6,360,670 +0.65(+0.40%)
Jul 08, 2021 162.65 163.08 161.27 162.71 5,980,841 -0.32(-0.20%)
Jul 07, 2021 161.17 163.12 161.17 163.03 6,539,863 +1.39(+0.86%)
Jul 06, 2021 161.59 162.50 160.70 161.64 6,336,633 -0.97(-0.60%)
Jul 02, 2021 159.77 162.92 159.40 162.62 9,414,862 +2.91(+1.82%)
Jul 01, 2021 158.54 159.76 158.43 159.71 6,565,222 +1.17(+0.74%)
Jun 30, 2021 157.82 158.76 157.51 158.54 6,390,927 +0.68(+0.43%)
Jun 29, 2021 157.82 158.44 157.26 157.85 3,896,397 +0.01(+0.01%)
Jun 28, 2021 158.25 158.85 157.36 157.84 5,822,435 -0.18(-0.12%)
Jun 25, 2021 156.80 158.57 156.76 158.03 11,392,872 +0.81(+0.51%)
Jun 24, 2021 157.12 158.02 156.67 157.22 4,727,162 +0.71(+0.45%)
Jun 23, 2021 157.53 157.53 156.36 156.50 4,668,993 -0.95(-0.61%)
Jun 22, 2021 157.54 157.86 157.13 157.46 5,847,630 -0.21(-0.13%)
Jun 21, 2021 156.64 158.07 156.14 157.67 6,850,330 +1.79(+1.15%)
Jun 18, 2021 157.12 158.01 155.70 155.88 13,501,730 -3.12(-1.96%)
Jun 17, 2021 158.01 159.46 157.34 159.00 6,104,687 +0.76(+0.48%)
Jun 16, 2021 158.59 159.51 157.32 158.24 7,261,781 -0.06(-0.04%)
Jun 15, 2021 159.01 159.61 158.20 158.29 5,261,123 -0.85(-0.53%)
Jun 14, 2021 158.31 159.23 157.73 159.14 5,122,736 +0.39(+0.25%)
Jun 11, 2021 160.78 160.79 158.03 158.75 7,679,151 -2.04(-1.27%)
Jun 10, 2021 159.75 161.26 159.75 160.79 6,716,266 +1.43(+0.90%)
Jun 09, 2021 157.81 159.54 157.50 159.35 5,783,374 +2.12(+1.35%)
Jun 08, 2021 159.06 159.42 155.97 157.24 8,049,573 -1.40(-0.88%)
Jun 07, 2021 159.75 160.06 158.43 158.63 5,570,169 -1.09(-0.68%)
Jun 04, 2021 160.72 161.25 159.62 159.72 6,765,307 -0.07(-0.04%)
Jun 03, 2021 159.64 160.85 159.46 159.79 6,036,464 -0.15(-0.10%)
Jun 02, 2021 159.07 160.45 158.89 159.94 7,072,270 +0.65(+0.40%)
Jun 01, 2021 163.74 163.79 159.15 159.30 10,855,960 -3.58(-2.20%)
May 28, 2021 163.14 164.56 162.80 162.88 6,651,510 +0.42(+0.26%)
May 27, 2021 162.89 163.76 162.04 162.45 8,431,833 -0.25(-0.15%)
May 26, 2021 163.60 163.68 161.94 162.70 5,950,726 -0.97(-0.59%)
May 25, 2021 164.24 164.59 163.35 163.68 7,736,223 -0.45(-0.28%)
May 24, 2021 164.46 164.90 163.38 164.13 5,398,656 +0.62(+0.38%)
May 21, 2021 163.85 165.20 163.41 163.50 6,804,230 -0.10(-0.06%)
May 20, 2021 162.53 164.10 162.29 163.61 5,071,735 +0.95(+0.58%)
May 19, 2021 162.12 162.74 160.70 162.66 5,786,227 -0.35(-0.22%)
May 18, 2021 162.56 163.89 162.13 163.01 6,112,402 +0.06(+0.04%)
May 17, 2021 162.97 164.39 162.88 162.96 5,982,056 +0.16(+0.10%)
May 14, 2021 164.00 164.12 162.75 162.79 6,062,179 +0.25(+0.15%)
May 13, 2021 159.69 163.25 159.69 162.54 8,384,506 +1.68(+1.05%)
May 12, 2021 161.19 162.39 160.62 160.86 7,066,257 -0.65(-0.40%)
May 11, 2021 163.17 163.41 160.94 161.51 8,592,834 -1.33(-0.82%)
May 10, 2021 162.49 164.04 161.85 162.84 8,737,939 +1.69(+1.05%)
May 07, 2021 160.96 161.80 160.51 161.15 5,559,761 +0.73(+0.45%)
May 06, 2021 159.51 160.56 158.99 160.42 5,781,448 +0.64(+0.40%)
May 05, 2021 160.19 161.05 159.51 159.78 8,150,718 -0.67(-0.42%)
May 04, 2021 157.64 160.53 157.49 160.45 10,643,641 +2.45(+1.55%)
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.