Skip to main content

Johnson & Johnson (NY: JNJ )

158.35 +0.39 (+0.25%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 160.99 162.04 161.73 8,580,601 +0.47(+0.29%)
Jan 28, 2022 160.39 161.27 158.93 161.26 10,428,178 +1.13(+0.70%)
Jan 27, 2022 159.01 161.38 158.64 160.14 9,658,749 +2.07(+1.31%)
Jan 26, 2022 157.27 158.85 156.04 158.06 10,610,204 +0.70(+0.45%)
Jan 25, 2022 152.41 158.01 151.68 157.36 14,997,341 +4.37(+2.86%)
Jan 24, 2022 153.95 154.11 148.56 152.98 14,972,034 -1.78(-1.15%)
Jan 21, 2022 156.01 157.70 154.39 154.77 11,239,351 -0.36(-0.23%)
Jan 20, 2022 157.04 157.57 154.82 155.12 6,401,560 -1.25(-0.80%)
Jan 19, 2022 156.96 158.38 156.12 156.37 6,312,881 -0.49(-0.31%)
Jan 18, 2022 156.86 157.44 155.84 156.86 8,325,817 -0.69(-0.44%)
Jan 14, 2022 157.56 0 -0.86(-0.55%)
Jan 13, 2022 158.64 159.98 158.14 158.42 6,536,225 -0.97(-0.61%)
Jan 12, 2022 159.22 159.66 158.03 159.39 8,645,469 -1.37(-0.85%)
Jan 11, 2022 162.39 162.76 159.69 160.76 8,884,407 -1.73(-1.06%)
Jan 10, 2022 163.05 163.05 161.61 162.48 8,200,547 -0.81(-0.49%)
Jan 07, 2022 160.95 163.62 160.64 163.29 7,442,314 +2.18(+1.35%)
Jan 06, 2022 161.60 161.93 160.33 161.11 7,777,787 -0.55(-0.34%)
Jan 05, 2022 161.46 162.84 161.10 161.67 7,473,684 +1.07(+0.67%)
Jan 04, 2022 160.58 161.73 160.14 160.60 7,188,355 -0.43(-0.27%)
Jan 03, 2022 159.78 161.09 158.74 161.03 6,404,582 +0.44(+0.28%)
Dec 31, 2021 161.96 162.10 160.55 160.59 4,697,364 -1.16(-0.72%)
Dec 30, 2021 161.57 162.28 161.23 161.75 4,507,658 +0.71(+0.44%)
Dec 29, 2021 159.58 161.45 159.50 161.04 3,900,174 +1.13(+0.70%)
Dec 28, 2021 159.39 160.18 159.20 159.91 3,395,053 +0.64(+0.40%)
Dec 27, 2021 158.78 159.44 158.36 159.27 3,946,652 +1.33(+0.84%)
Dec 23, 2021 157.59 158.60 157.10 157.94 3,730,021 +0.30(+0.19%)
Dec 22, 2021 156.82 157.87 155.94 157.64 4,450,979 +0.68(+0.43%)
Dec 21, 2021 157.76 157.80 155.81 156.96 8,471,129 -0.51(-0.32%)
Dec 20, 2021 157.53 158.18 156.34 157.47 8,470,846 -0.45(-0.28%)
Dec 17, 2021 159.25 160.31 157.39 157.92 17,865,288 -4.49(-2.76%)
Dec 16, 2021 160.77 162.88 160.37 162.41 9,576,686 +2.23(+1.40%)
Dec 15, 2021 159.44 160.80 159.04 160.17 9,107,276 +0.32(+0.20%)
Dec 14, 2021 158.01 160.49 156.92 159.85 11,165,795 +1.73(+1.09%)
Dec 13, 2021 154.66 158.83 153.76 158.13 11,868,244 +2.78(+1.79%)
Dec 10, 2021 155.42 156.48 154.56 155.35 7,001,272 -0.39(-0.25%)
Dec 09, 2021 154.12 155.81 153.47 155.73 9,133,282 +1.46(+0.95%)
Dec 08, 2021 153.45 154.49 152.67 154.27 6,621,181 +0.92(+0.60%)
Dec 07, 2021 153.95 154.20 152.46 153.35 8,853,388 +0.39(+0.26%)
Dec 06, 2021 150.37 153.50 150.04 152.96 10,323,243 +3.34(+2.23%)
Dec 03, 2021 148.23 149.89 147.93 149.61 9,321,768 +2.15(+1.46%)
Dec 02, 2021 147.62 149.53 147.15 147.46 12,079,164 -0.93(-0.63%)
Dec 01, 2021 147.27 150.27 146.68 148.39 10,477,935 +2.02(+1.38%)
Nov 30, 2021 148.80 149.26 146.30 146.38 15,955,759 -3.59(-2.39%)
Nov 29, 2021 149.73 150.59 148.71 149.96 9,786,886 +0.52(+0.35%)
Nov 26, 2021 150.76 151.28 148.94 149.44 9,079,463 -0.98(-0.65%)
Nov 24, 2021 150.33 150.78 149.61 150.42 5,572,365 -0.42(-0.28%)
Nov 23, 2021 149.75 151.13 149.05 150.84 8,238,886 +0.93(+0.62%)
Nov 22, 2021 151.16 152.67 149.87 149.91 8,133,345 -2.00(-1.32%)
Nov 19, 2021 152.05 152.19 150.88 151.91 8,180,182 +0.46(+0.30%)
Nov 18, 2021 152.44 151.59 151.22 151.46 6,818,224 -0.82(-0.54%)
Nov 17, 2021 151.90 152.82 150.89 152.28 5,795,187 +0.57(+0.38%)
Nov 16, 2021 152.18 153.28 151.66 151.71 7,923,745 -0.79(-0.52%)
Nov 15, 2021 153.88 154.31 152.22 152.50 8,035,642 -1.39(-0.90%)
Nov 12, 2021 156.15 156.32 153.52 153.89 20,367,756 +1.82(+1.20%)
Nov 11, 2021 152.47 152.77 151.54 152.07 4,412,371 -0.50(-0.33%)
Nov 10, 2021 151.58 152.58 7,029,881 +1.02(+0.67%)
Nov 09, 2021 151.65 152.57 151.10 151.56 6,553,918 -0.34(-0.22%)
Nov 08, 2021 152.65 153.11 151.09 151.90 5,981,945 -0.52(-0.34%)
Nov 05, 2021 151.53 153.51 151.27 152.42 6,665,056 -1.09(-0.71%)
Nov 04, 2021 153.82 153.87 151.71 153.51 8,818,552 -0.43(-0.28%)
Nov 03, 2021 153.92 154.60 152.42 153.94 7,202,841 -0.49(-0.32%)
Nov 02, 2021 152.67 155.73 152.00 154.43 9,061,060 +2.40(+1.58%)
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.