Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 169.22 171.28 166.38 170.67 17,205,098 -1.48(-0.86%)
May 27, 2022 170.89 172.22 169.44 172.16 6,157,408 +1.55(+0.91%)
May 26, 2022 172.07 172.07 169.79 170.61 7,255,628 -0.15(-0.09%)
May 25, 2022 171.62 172.59 170.23 170.76 6,899,308 -1.69(-0.98%)
May 24, 2022 170.41 172.78 170.26 172.45 6,752,766 +1.86(+1.09%)
May 23, 2022 168.84 171.05 168.71 170.59 7,402,526 +3.41(+2.04%)
May 20, 2022 165.16 167.34 164.41 167.18 7,956,831 +2.87(+1.75%)
May 19, 2022 165.04 165.12 163.12 164.30 7,277,676 -1.47(-0.89%)
May 18, 2022 168.93 169.43 165.47 165.78 9,108,212 -3.14(-1.86%)
May 17, 2022 168.82 169.75 166.81 168.91 6,097,515 +0.70(+0.42%)
May 16, 2022 167.05 169.21 166.41 168.21 5,840,254 +1.16(+0.69%)
May 13, 2022 168.80 168.98 166.06 167.05 8,185,678 -0.96(-0.57%)
May 12, 2022 166.69 168.09 165.03 168.02 7,301,490 +1.64(+0.99%)
May 11, 2022 166.21 168.44 166.14 166.37 6,498,705 -0.91(-0.54%)
May 10, 2022 168.36 169.25 166.72 167.28 8,666,840 -0.23(-0.14%)
May 09, 2022 165.73 168.67 164.92 167.51 8,328,860 +0.91(+0.54%)
May 06, 2022 165.44 167.00 165.01 166.60 6,811,361 -0.37(-0.22%)
May 05, 2022 169.48 169.75 165.56 166.97 7,503,644 -3.25(-1.91%)
May 04, 2022 168.28 170.50 167.34 170.22 6,270,527 +1.80(+1.07%)
May 03, 2022 168.90 170.62 167.84 168.41 6,950,897 -0.33(-0.20%)
May 02, 2022 170.47 171.36 167.22 168.74 7,563,893 -1.72(-1.01%)
Apr 29, 2022 172.39 172.43 170.22 170.46 9,017,162 -2.83(-1.63%)
Apr 28, 2022 172.15 174.28 171.84 173.30 9,956,663 +1.28(+0.75%)
Apr 27, 2022 174.03 174.58 171.67 172.01 11,740,750 -2.44(-1.40%)
Apr 26, 2022 174.84 176.23 173.98 174.45 10,787,164 -1.26(-0.71%)
Apr 25, 2022 172.24 176.35 172.01 175.71 11,831,402 +4.22(+2.46%)
Apr 22, 2022 172.36 173.00 171.33 171.48 8,485,817 -1.72(-0.99%)
Apr 21, 2022 173.74 174.63 172.45 173.20 7,378,034 -0.50(-0.29%)
Apr 20, 2022 172.14 174.11 171.82 173.70 8,515,536 +0.77(+0.44%)
Apr 19, 2022 170.71 175.64 169.98 172.94 15,253,151 +5.12(+3.05%)
Apr 18, 2022 169.77 170.40 166.95 167.82 6,685,977 -2.12(-1.25%)
Apr 14, 2022 170.03 171.35 169.77 169.93 6,551,126 -0.72(-0.42%)
Apr 13, 2022 169.93 170.82 169.31 170.65 5,974,039 +0.72(+0.42%)
Apr 12, 2022 169.27 170.79 168.33 169.93 6,307,364 +0.06(+0.03%)
Apr 11, 2022 172.86 174.00 169.65 169.88 6,278,276 -2.15(-1.25%)
Apr 08, 2022 171.28 173.04 170.43 172.03 7,563,664 +0.34(+0.20%)
Apr 07, 2022 171.60 172.81 170.25 171.69 7,818,070 -0.44(-0.26%)
Apr 06, 2022 169.45 172.48 168.72 172.13 10,935,267 +4.36(+2.60%)
Apr 05, 2022 166.69 169.70 166.52 167.77 7,886,701 +1.08(+0.65%)
Apr 04, 2022 168.32 168.32 165.80 166.69 7,263,020 -1.62(-0.96%)
Apr 01, 2022 167.24 168.54 165.87 168.32 6,908,394 +0.91(+0.54%)
Mar 31, 2022 169.64 170.23 167.18 167.41 12,187,793 -2.23(-1.31%)
Mar 30, 2022 168.55 169.90 167.84 169.64 6,645,588 +1.75(+1.04%)
Mar 29, 2022 168.72 169.46 167.00 167.89 6,325,277 -0.09(-0.05%)
Mar 28, 2022 166.86 168.31 166.58 167.98 5,932,853 +0.86(+0.51%)
Mar 25, 2022 165.96 167.85 165.51 167.12 5,092,090 +1.59(+0.96%)
Mar 24, 2022 165.31 165.81 164.43 165.53 5,305,933 +0.85(+0.52%)
Mar 23, 2022 165.52 165.81 164.44 164.68 5,562,486 -0.62(-0.38%)
Mar 22, 2022 166.09 166.09 164.28 165.31 8,966,951 -0.78(-0.47%)
Mar 21, 2022 164.98 167.34 164.66 166.09 8,019,119 +0.94(+0.57%)
Mar 18, 2022 167.19 167.19 164.04 165.15 14,619,501 -1.85(-1.11%)
Mar 17, 2022 165.50 167.04 164.55 167.00 7,910,474 +2.15(+1.31%)
Mar 16, 2022 165.74 167.15 163.00 164.85 10,170,865 -1.53(-0.92%)
Mar 15, 2022 163.73 166.74 162.99 166.38 11,173,509 +4.20(+2.59%)
Mar 14, 2022 161.22 164.47 160.91 162.18 8,182,602 +2.21(+1.38%)
Mar 11, 2022 159.76 161.96 159.66 159.97 5,492,482 -0.29(-0.18%)
Mar 10, 2022 159.22 160.72 158.76 160.26 6,533,322 +0.28(+0.18%)
Mar 09, 2022 160.59 160.80 158.59 159.98 7,672,960 +0.60(+0.38%)
Mar 08, 2022 162.51 163.53 159.18 159.37 11,750,115 -3.30(-2.03%)
Mar 07, 2022 158.98 163.53 158.09 162.67 12,346,268 +2.58(+1.61%)
Mar 04, 2022 158.35 160.45 157.61 160.09 6,672,342 +0.95(+0.59%)
Mar 03, 2022 157.47 159.95 157.11 159.15 7,761,455 +2.30(+1.47%)
Mar 02, 2022 155.30 158.34 154.95 156.84 7,192,120 +1.93(+1.24%)
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.