Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 162.87 165.18 162.38 164.57 9,370,062 -1.43(-0.86%)
Feb 25, 2022 160.00 166.99 162.73 166.00 11,340,355 +7.86(+4.97%)
Feb 24, 2022 159.78 160.13 155.72 158.14 12,918,467 -3.08(-1.91%)
Feb 23, 2022 161.51 162.64 160.85 161.22 8,017,097 +0.08(+0.05%)
Feb 22, 2022 163.57 163.74 160.44 161.14 6,868,526 -2.22(-1.36%)
Feb 18, 2022 163.36 0 -2.83(-1.70%)
Feb 17, 2022 167.21 167.45 164.92 166.19 6,226,826 -0.61(-0.37%)
Feb 16, 2022 166.49 167.84 165.71 166.80 8,482,209 -0.51(-0.30%)
Feb 15, 2022 166.13 168.10 166.01 167.31 6,631,918 +1.71(+1.03%)
Feb 14, 2022 167.71 167.97 163.81 165.60 8,965,243 -2.11(-1.26%)
Feb 11, 2022 169.12 170.15 167.54 167.71 13,125,425 -1.71(-1.01%)
Feb 10, 2022 171.21 171.22 169.30 169.42 10,354,608 -2.07(-1.21%)
Feb 09, 2022 172.07 172.24 171.25 171.49 5,386,981 -0.02(-0.01%)
Feb 08, 2022 171.02 172.05 170.48 171.51 6,296,111 +0.45(+0.26%)
Feb 07, 2022 171.41 171.74 170.01 171.06 6,065,070 -0.57(-0.33%)
Feb 04, 2022 171.00 172.98 170.12 171.63 6,492,335 -1.13(-0.65%)
Feb 03, 2022 172.26 173.62 172.76 6,240,419 -0.01(-0.01%)
Feb 02, 2022 169.65 172.99 169.65 172.77 7,379,801 +1.89(+1.11%)
Feb 01, 2022 171.74 171.98 169.43 170.88 8,154,365 -1.41(-0.82%)
Jan 31, 2022 171.50 172.62 172.29 8,054,813 +0.50(+0.29%)
Jan 28, 2022 170.86 171.80 169.30 171.79 9,789,177 +1.20(+0.70%)
Jan 27, 2022 169.39 171.91 169.00 170.59 9,066,896 +2.21(+1.31%)
Jan 26, 2022 167.54 169.22 166.23 168.38 9,960,049 +0.75(+0.45%)
Jan 25, 2022 162.36 168.32 161.58 167.63 14,078,358 +4.66(+2.86%)
Jan 24, 2022 164.00 164.17 158.26 162.97 14,054,602 -1.90(-1.15%)
Jan 21, 2022 166.19 167.99 164.47 164.87 10,550,644 -0.38(-0.23%)
Jan 20, 2022 167.29 167.86 164.93 165.25 6,009,296 -1.33(-0.80%)
Jan 19, 2022 167.20 168.72 166.32 166.58 5,926,051 -0.52(-0.31%)
Jan 18, 2022 167.10 167.72 166.01 167.10 7,815,641 -0.74(-0.44%)
Jan 14, 2022 167.84 0 -0.92(-0.55%)
Jan 13, 2022 169.00 170.42 168.46 168.76 6,135,709 -1.03(-0.61%)
Jan 12, 2022 169.61 170.08 168.34 169.79 8,115,706 -1.46(-0.85%)
Jan 11, 2022 172.99 173.39 170.11 171.25 8,340,003 -1.84(-1.06%)
Jan 10, 2022 173.69 173.69 172.16 173.09 7,698,047 -0.86(-0.49%)
Jan 07, 2022 171.46 174.30 171.13 173.95 6,986,276 +2.32(+1.35%)
Jan 06, 2022 172.15 172.50 170.80 171.63 7,301,193 -0.59(-0.34%)
Jan 05, 2022 172.00 173.47 171.62 172.22 7,015,724 +1.14(+0.67%)
Jan 04, 2022 171.06 172.29 170.59 171.08 6,747,879 -0.46(-0.27%)
Jan 03, 2022 170.21 171.60 169.10 171.54 6,012,133 +0.47(+0.27%)
Dec 31, 2021 172.53 172.68 171.03 171.07 4,409,527 -1.24(-0.72%)
Dec 30, 2021 172.12 172.88 171.75 172.31 4,231,445 +0.76(+0.44%)
Dec 29, 2021 170.00 171.99 170.00 171.55 3,661,186 +1.20(+0.70%)
Dec 28, 2021 169.79 170.64 169.59 170.35 3,187,017 +0.68(+0.40%)
Dec 27, 2021 169.14 169.85 168.70 169.67 3,704,816 +1.42(+0.84%)
Dec 23, 2021 167.88 168.95 167.36 168.25 3,501,459 +0.32(+0.19%)
Dec 22, 2021 167.06 168.17 166.12 167.93 4,178,239 +0.72(+0.43%)
Dec 21, 2021 168.06 168.10 165.98 167.21 7,952,049 -0.54(-0.32%)
Dec 20, 2021 167.81 168.51 166.55 167.75 7,951,783 -0.48(-0.29%)
Dec 17, 2021 169.64 170.78 167.66 168.23 16,770,567 -4.78(-2.76%)
Dec 16, 2021 171.26 173.51 170.84 173.01 8,989,861 +2.38(+1.39%)
Dec 15, 2021 169.85 171.29 169.42 170.63 8,549,215 +0.34(+0.20%)
Dec 14, 2021 168.33 170.97 167.16 170.29 10,481,605 +1.84(+1.09%)
Dec 13, 2021 164.75 169.19 163.80 168.45 11,141,001 +2.96(+1.79%)
Dec 10, 2021 165.57 166.69 164.65 165.49 6,572,260 -0.41(-0.25%)
Dec 09, 2021 164.18 165.98 163.49 165.90 8,573,628 +1.56(+0.95%)
Dec 08, 2021 163.47 164.57 162.64 164.34 6,215,459 +0.98(+0.60%)
Dec 07, 2021 164.00 164.27 162.41 163.36 8,310,884 +0.42(+0.26%)
Dec 06, 2021 160.19 163.52 159.83 162.94 9,690,672 +3.56(+2.23%)
Dec 03, 2021 157.91 159.67 157.59 159.38 8,750,564 +2.29(+1.46%)
Dec 02, 2021 157.26 159.29 156.75 157.09 11,338,997 -0.99(-0.63%)
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.