Johnson & Johnson (NY: JNJ )

177.24 +0.23 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 157.16 158.03 155.48 157.68 8,808,276 +0.03(+0.02%)
Oct 28, 2021 158.54 159.92 157.13 157.65 6,485,043 -0.86(-0.54%)
Oct 27, 2021 160.39 160.47 158.09 158.51 7,249,924 -1.95(-1.21%)
Oct 26, 2021 159.30 160.73 160.46 7,171,566 +1.62(+1.02%)
Oct 25, 2021 158.49 159.06 156.54 158.84 6,936,806 +0.35(+0.22%)
Oct 22, 2021 157.85 158.82 157.75 158.49 4,446,516 +0.31(+0.20%)
Oct 21, 2021 159.05 159.07 157.10 158.18 4,672,578 -0.37(-0.23%)
Oct 20, 2021 158.74 159.49 158.04 158.55 6,200,367 -0.09(-0.05%)
Oct 19, 2021 155.76 159.88 155.65 158.64 10,413,455 +3.63(+2.34%)
Oct 18, 2021 155.13 155.13 154.12 155.00 7,706,169 -1.14(-0.73%)
Oct 15, 2021 155.89 156.64 155.29 156.15 7,146,694 +1.15(+0.74%)
Oct 14, 2021 154.61 155.99 154.50 155.00 4,731,030 +0.88(+0.57%)
Oct 13, 2021 152.78 154.97 152.71 154.12 7,131,089 +1.46(+0.96%)
Oct 12, 2021 154.89 155.06 152.31 152.65 6,906,935 -2.48(-1.60%)
Oct 11, 2021 155.72 156.69 154.83 155.13 4,236,987 -0.66(-0.42%)
Oct 08, 2021 156.17 156.45 155.13 155.79 4,486,817 -0.40(-0.25%)
Oct 07, 2021 154.91 157.42 154.91 156.19 5,483,778 +1.38(+0.89%)
Oct 06, 2021 154.76 154.84 152.80 154.80 7,553,376 +0.32(+0.21%)
Oct 05, 2021 154.75 155.96 154.07 154.48 5,296,176 +0.35(+0.23%)
Oct 04, 2021 154.88 154.88 152.64 154.13 8,905,405 -1.21(-0.78%)
Oct 01, 2021 156.37 156.73 153.55 155.34 8,851,307 -1.00(-0.64%)
Sep 30, 2021 159.38 160.12 156.29 156.34 7,202,475 -2.44(-1.54%)
Sep 29, 2021 157.79 159.40 157.58 158.78 5,292,879 +1.17(+0.74%)
Sep 28, 2021 157.89 158.67 156.60 157.61 7,861,098 -0.35(-0.22%)
Sep 27, 2021 158.76 159.11 157.65 157.96 5,965,996 -1.15(-0.72%)
Sep 24, 2021 159.49 160.36 158.66 159.11 4,544,838 -0.48(-0.30%)
Sep 23, 2021 159.15 160.47 158.91 159.59 4,852,617 +0.90(+0.57%)
Sep 22, 2021 160.07 160.65 158.40 158.69 5,843,126 -0.58(-0.36%)
Sep 21, 2021 159.35 160.68 158.99 159.28 6,882,940 +0.70(+0.44%)
Sep 20, 2021 158.26 159.89 156.99 158.58 7,510,979 -0.91(-0.57%)
Sep 17, 2021 159.05 159.64 158.33 159.49 14,019,965 -0.46(-0.28%)
Sep 16, 2021 160.36 161.14 158.94 159.94 5,852,453 -0.19(-0.12%)
Sep 15, 2021 159.73 160.66 159.06 160.14 8,195,790 +0.60(+0.38%)
Sep 14, 2021 161.09 161.22 159.25 159.54 5,431,515 -0.97(-0.60%)
Sep 13, 2021 162.56 162.64 159.85 160.50 6,480,135 -1.13(-0.70%)
Sep 10, 2021 163.17 163.69 161.54 161.64 6,938,297 -1.06(-0.65%)
Sep 09, 2021 165.72 165.72 162.34 162.70 7,346,443 -3.71(-2.23%)
Sep 08, 2021 166.14 167.46 165.62 166.41 4,815,541 -0.41(-0.24%)
Sep 07, 2021 168.78 169.44 166.19 166.82 7,085,776 -2.63(-1.55%)
Sep 03, 2021 169.51 169.62 168.26 169.45 4,232,723 +0.11(+0.06%)
Sep 02, 2021 168.77 169.59 168.35 169.34 4,695,281 +1.15(+0.68%)
Sep 01, 2021 167.38 168.19 166.56 168.19 5,502,875 +0.59(+0.35%)
Aug 31, 2021 167.95 168.92 166.97 167.60 7,340,336 -0.51(-0.31%)
Aug 30, 2021 167.27 168.71 167.26 168.11 3,360,219 +0.71(+0.42%)
Aug 27, 2021 168.71 168.71 167.23 167.41 7,278,599 -0.36(-0.21%)
Aug 26, 2021 168.39 169.14 167.56 167.76 5,195,909 -0.90(-0.53%)
Aug 25, 2021 170.08 170.28 168.34 168.66 5,887,707 -1.12(-0.66%)
Aug 24, 2021 171.34 171.55 169.68 169.79 5,923,825 -2.15(-1.25%)
Aug 23, 2021 172.69 173.22 171.87 171.94 6,674,621 -0.74(-0.43%)
Aug 20, 2021 172.15 173.14 171.36 172.68 5,641,202 +0.84(+0.49%)
Aug 19, 2021 169.97 172.57 169.44 171.84 5,834,700 +1.33(+0.78%)
Aug 18, 2021 172.74 172.74 170.46 170.52 7,411,336 -2.19(-1.27%)
Aug 17, 2021 170.63 172.75 170.63 172.71 6,277,723 +1.57(+0.92%)
Aug 16, 2021 169.90 171.19 169.32 171.14 4,970,309 +1.53(+0.90%)
Aug 13, 2021 168.69 169.65 168.53 169.61 6,112,321 +1.01(+0.60%)
Aug 12, 2021 167.27 168.69 167.05 168.60 4,563,231 +1.35(+0.81%)
Aug 11, 2021 167.69 167.90 167.02 167.25 4,385,926 +0.03(+0.02%)
Aug 10, 2021 166.74 167.55 166.27 167.23 3,822,797 +0.06(+0.03%)
Aug 09, 2021 167.18 167.69 166.42 167.17 4,104,974 +0.58(+0.35%)
Aug 06, 2021 167.39 167.39 165.96 166.59 4,760,355 -0.56(-0.33%)
Aug 05, 2021 167.30 167.30 165.93 167.15 4,459,237 +0.32(+0.19%)
Aug 04, 2021 167.64 168.01 166.73 166.83 4,980,420 -0.99(-0.59%)
Aug 03, 2021 166.22 167.93 165.95 167.82 6,267,410 +2.04(+1.23%)
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.