Skip to main content

Johnson & Johnson (NY: JNJ )

158.47 +0.51 (+0.32%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 157.94 158.65 156.33 156.37 9,387,029 -1.12(-0.71%)
Sep 29, 2022 159.36 160.02 156.88 157.49 7,321,627 -1.75(-1.10%)
Sep 28, 2022 159.13 160.22 158.03 159.24 9,048,169 +1.36(+0.86%)
Sep 27, 2022 159.24 160.50 157.37 157.88 9,081,808 -0.73(-0.46%)
Sep 26, 2022 158.71 159.70 157.35 158.61 9,125,570 -0.98(-0.61%)
Sep 23, 2022 158.65 160.31 157.61 159.59 10,027,652 +0.52(+0.33%)
Sep 22, 2022 156.17 160.01 155.86 159.07 7,731,842 +2.78(+1.78%)
Sep 21, 2022 157.96 159.66 156.25 156.29 8,431,333 -1.62(-1.02%)
Sep 20, 2022 158.15 158.80 157.29 157.91 7,539,982 -1.25(-0.79%)
Sep 19, 2022 159.18 159.31 157.06 159.16 7,710,563 -1.26(-0.79%)
Sep 16, 2022 158.25 160.46 157.84 160.43 21,104,644 +2.41(+1.53%)
Sep 15, 2022 157.41 158.96 157.08 158.02 7,494,653 +0.40(+0.26%)
Sep 14, 2022 155.43 158.28 155.43 157.61 10,022,786 +3.19(+2.06%)
Sep 13, 2022 156.57 157.40 153.93 154.43 7,026,648 -4.12(-2.60%)
Sep 12, 2022 159.00 159.44 158.15 158.55 6,659,566 -0.07(-0.04%)
Sep 09, 2022 157.93 159.09 157.35 158.62 6,007,807 +0.31(+0.19%)
Sep 08, 2022 156.87 158.34 156.10 158.31 6,099,104 +1.26(+0.80%)
Sep 07, 2022 155.94 157.38 155.22 157.05 4,802,225 +0.85(+0.55%)
Sep 06, 2022 156.93 159.10 155.85 156.20 7,724,942 +0.42(+0.27%)
Sep 02, 2022 158.76 159.09 155.08 155.78 6,092,196 -2.49(-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.