Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 168.16 169.52 166.42 168.78 11,338,949 +0.49(+0.29%)
Jun 29, 2022 168.50 169.53 167.75 168.29 7,482,543 +0.05(+0.03%)
Jun 28, 2022 173.21 173.97 167.64 168.24 9,756,240 -4.93(-2.84%)
Jun 27, 2022 172.71 174.33 172.57 173.16 6,214,573 -0.16(-0.09%)
Jun 24, 2022 171.89 173.55 171.13 173.32 9,859,354 +2.50(+1.46%)
Jun 23, 2022 168.29 170.97 167.84 170.82 10,752,113 +3.73(+2.23%)
Jun 22, 2022 163.54 169.17 163.25 167.10 11,141,099 +2.60(+1.58%)
Jun 21, 2022 162.35 165.31 161.22 164.50 8,654,461 +3.38(+2.09%)
Jun 17, 2022 162.24 163.73 160.92 161.13 13,132,435 -0.59(-0.36%)
Jun 16, 2022 160.12 161.84 159.18 161.72 7,421,384 +0.09(+0.05%)
Jun 15, 2022 161.30 163.01 160.37 161.63 8,199,538 +1.71(+1.07%)
Jun 14, 2022 162.65 162.69 159.03 159.92 7,484,694 -2.49(-1.53%)
Jun 13, 2022 161.72 163.78 161.72 162.41 8,410,601 -1.65(-1.01%)
Jun 10, 2022 163.70 165.41 162.23 164.06 6,991,736 -1.10(-0.67%)
Jun 09, 2022 168.50 169.86 165.10 165.17 5,795,287 -3.39(-2.01%)
Jun 08, 2022 169.34 170.62 168.10 168.56 4,557,187 -1.01(-0.59%)
Jun 07, 2022 168.28 170.48 167.72 169.57 5,729,597 +1.84(+1.10%)
Jun 06, 2022 168.50 169.72 167.34 167.72 5,665,085 -0.02(-0.01%)
Jun 03, 2022 168.36 169.88 167.49 167.74 4,453,194 -0.69(-0.41%)
Jun 02, 2022 169.00 169.06 166.00 168.44 9,114,415 -0.53(-0.31%)
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.