Johnson & Johnson (NY: JNJ )

171.11 -0.68 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 171.30 171.53 169.79 171.11 5,235,540 -0.68(-0.40%)
Aug 04, 2022 174.81 175.09 171.60 171.79 5,658,873 -2.80(-1.60%)
Aug 03, 2022 172.55 175.26 171.77 174.59 5,009,257 +1.67(+0.97%)
Aug 02, 2022 175.01 175.49 172.73 172.92 5,793,852 -0.99(-0.57%)
Aug 01, 2022 174.17 175.16 173.54 173.91 5,461,367 -0.61(-0.35%)
Jul 29, 2022 173.79 174.85 172.91 174.52 6,453,846 +0.32(+0.18%)
Jul 28, 2022 173.40 176.09 171.44 174.20 5,512,348 +1.00(+0.58%)
Jul 27, 2022 172.63 174.10 171.13 173.20 4,656,359 -0.48(-0.28%)
Jul 26, 2022 172.56 174.98 172.49 173.68 4,525,366 +1.22(+0.71%)
Jul 25, 2022 172.12 172.97 171.72 172.46 4,436,765 +0.34(+0.20%)
Jul 22, 2022 171.60 172.49 171.06 172.12 4,257,034 +0.81(+0.47%)
Jul 21, 2022 170.05 171.39 169.77 171.31 5,728,884 +0.60(+0.35%)
Jul 20, 2022 172.20 172.55 169.76 170.71 7,454,801 -0.98(-0.57%)
Jul 19, 2022 176.33 176.75 169.88 171.69 13,255,395 -2.54(-1.46%)
Jul 18, 2022 177.74 178.19 173.91 174.23 7,601,600 -4.00(-2.24%)
Jul 15, 2022 177.71 178.51 176.55 178.23 5,691,124 +2.55(+1.45%)
Jul 14, 2022 172.53 176.01 172.30 175.68 5,359,613 +0.24(+0.14%)
Jul 13, 2022 175.66 176.33 174.50 175.44 5,290,662 -0.41(-0.23%)
Jul 12, 2022 177.98 178.45 175.19 175.85 4,708,839 -2.50(-1.40%)
Jul 11, 2022 177.70 179.02 177.52 178.35 3,645,321 +0.07(+0.04%)
Jul 08, 2022 178.33 179.99 177.77 178.28 3,828,377 -0.22(-0.12%)
Jul 07, 2022 177.86 179.12 177.51 178.50 5,740,519 +0.20(+0.11%)
Jul 06, 2022 178.07 179.44 177.41 178.30 5,335,537 +0.16(+0.09%)
Jul 05, 2022 178.83 179.12 174.61 178.14 5,682,185 -1.38(-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.