Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 167.25 168.81 165.75 168.80 14,009,819 +1.81(+1.08%)
Nov 29, 2022 167.86 168.10 165.63 166.99 7,063,838 -1.17(-0.70%)
Nov 28, 2022 167.61 168.58 167.43 168.16 6,520,063 +0.08(+0.05%)
Nov 25, 2022 168.21 168.91 167.72 168.08 3,225,313 +0.22(+0.13%)
Nov 23, 2022 167.32 168.23 166.91 167.86 5,683,280 +0.18(+0.11%)
Nov 22, 2022 167.28 168.03 167.22 167.68 4,964,463 +0.81(+0.48%)
Nov 21, 2022 166.80 167.43 165.79 166.88 6,017,048 +0.85(+0.51%)
Nov 18, 2022 164.89 166.44 164.72 166.02 6,957,676 +1.26(+0.77%)
Nov 17, 2022 163.01 164.87 162.99 164.76 4,738,477 +1.32(+0.81%)
Nov 16, 2022 163.61 164.88 163.13 163.44 5,838,190 +1.01(+0.62%)
Nov 15, 2022 162.24 163.01 160.67 162.43 9,923,496 +0.45(+0.28%)
Nov 14, 2022 160.41 163.25 160.41 161.98 6,980,834 +2.51(+1.57%)
Nov 11, 2022 162.75 163.11 157.18 159.47 11,753,676 -4.92(-2.99%)
Nov 10, 2022 164.28 164.67 162.10 164.39 8,360,195 +1.90(+1.17%)
Nov 09, 2022 164.20 164.89 162.38 162.49 6,527,277 -1.31(-0.80%)
Nov 08, 2022 163.13 164.60 162.23 163.80 5,462,966 +0.81(+0.50%)
Nov 07, 2022 161.75 163.81 161.54 162.99 7,026,702 +1.41(+0.87%)
Nov 04, 2022 161.65 162.53 159.46 161.57 5,625,929 +0.72(+0.45%)
Nov 03, 2022 160.00 161.56 159.18 160.86 5,115,384 +0.27(+0.17%)
Nov 02, 2022 162.90 160.45 160.59 7,299,648 -2.51(-1.54%)
Nov 01, 2022 164.00 164.54 160.57 163.09 7,412,604 -0.83(-0.51%)
Oct 31, 2022 164.44 165.04 163.40 163.92 8,293,064 -0.85(-0.51%)
Oct 28, 2022 163.01 165.26 162.62 164.77 6,446,352 +2.41(+1.49%)
Oct 27, 2022 162.39 163.41 161.80 162.36 5,721,033 +0.09(+0.06%)
Oct 26, 2022 161.42 162.60 161.14 162.26 6,503,203 +1.41(+0.88%)
Oct 25, 2022 160.34 161.22 158.78 160.85 6,008,493 -0.25(-0.16%)
Oct 24, 2022 160.00 162.14 159.47 161.10 7,275,598 +2.14(+1.35%)
Oct 21, 2022 155.19 159.59 154.93 158.96 9,033,699 +3.39(+2.18%)
Oct 20, 2022 155.47 156.16 154.84 155.57 6,006,858 +0.40(+0.26%)
Oct 19, 2022 156.41 156.65 154.42 155.18 10,658,263 -1.24(-0.80%)
Oct 18, 2022 155.47 157.51 153.63 156.42 11,550,302 -0.55(-0.35%)
Oct 17, 2022 155.84 157.55 155.48 156.97 7,119,132 +2.01(+1.30%)
Oct 14, 2022 154.94 156.11 154.15 154.96 6,033,501 -0.65(-0.42%)
Oct 13, 2022 151.60 156.40 151.46 155.61 6,882,193 +2.32(+1.51%)
Oct 12, 2022 153.53 155.35 153.11 153.29 4,607,432 -0.04(-0.02%)
Oct 11, 2022 151.11 154.63 151.11 153.33 6,593,313 +2.19(+1.45%)
Oct 10, 2022 151.35 151.96 149.98 151.14 5,641,384 +0.20(+0.13%)
Oct 07, 2022 152.43 152.85 149.97 150.95 6,753,780 -1.61(-1.06%)
Oct 06, 2022 155.27 155.47 152.35 152.56 6,251,260 -3.02(-1.94%)
Oct 05, 2022 155.49 156.45 154.72 155.57 4,817,737 -0.48(-0.31%)
Oct 04, 2022 154.38 156.41 153.51 156.05 6,618,009 +2.28(+1.48%)
Oct 03, 2022 154.80 154.88 152.36 153.77 9,186,934 -0.15(-0.10%)
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%)
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.