Johnson & Johnson (NY: JNJ )

179.52 +2.01 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 156.88 160.08 156.25 158.08 9,835,885 +2.15(+1.38%)
Nov 30, 2021 158.51 159.00 155.85 155.93 14,978,048 -3.82(-2.39%)
Nov 29, 2021 159.50 160.42 158.42 159.75 9,186,827 +0.55(+0.35%)
Nov 26, 2021 160.60 161.16 158.66 159.20 8,523,106 -1.04(-0.65%)
Nov 24, 2021 160.14 160.62 159.38 160.24 5,230,911 -0.45(-0.28%)
Nov 23, 2021 159.52 161.00 158.78 160.69 7,734,037 +0.99(+0.62%)
Nov 22, 2021 161.03 162.64 159.65 159.70 7,634,963 -3.19(-1.96%)
Nov 19, 2021 163.04 163.19 161.78 162.89 7,628,960 +0.49(+0.30%)
Nov 18, 2021 163.45 162.54 162.15 162.40 6,358,778 -0.88(-0.54%)
Nov 17, 2021 162.87 163.86 161.79 163.28 5,404,678 +0.61(+0.37%)
Nov 16, 2021 163.18 164.35 162.62 162.67 7,389,803 -0.85(-0.52%)
Nov 15, 2021 165.00 165.46 163.22 163.52 7,494,160 -1.49(-0.90%)
Nov 12, 2021 167.43 167.62 164.61 165.01 18,995,274 +1.95(+1.20%)
Nov 11, 2021 163.49 163.81 162.49 163.06 4,115,043 -0.54(-0.33%)
Nov 10, 2021 162.53 163.60 6,556,172 +1.09(+0.67%)
Nov 09, 2021 162.61 163.59 162.02 162.51 6,112,282 -0.36(-0.22%)
Nov 08, 2021 163.68 164.17 162.01 162.87 5,578,851 -0.56(-0.34%)
Nov 05, 2021 162.48 164.60 162.20 163.43 6,215,931 -1.17(-0.71%)
Nov 04, 2021 164.93 164.99 162.67 164.60 8,224,313 -0.46(-0.28%)
Nov 03, 2021 165.04 165.77 163.43 165.06 6,717,477 -0.53(-0.32%)
Nov 02, 2021 163.70 166.98 162.98 165.59 8,450,480 +2.57(+1.58%)
Nov 01, 2021 163.16 163.89 159.40 163.02 5,846,080 +0.14(+0.09%)
Oct 29, 2021 162.35 163.25 160.61 162.88 8,526,923 +0.03(+0.02%)
Oct 28, 2021 163.77 165.20 162.32 162.85 6,277,899 -0.89(-0.54%)
Oct 27, 2021 165.68 165.76 163.31 163.74 7,018,348 -2.01(-1.21%)
Oct 26, 2021 164.56 166.03 165.75 6,942,493 +1.67(+1.02%)
Oct 25, 2021 163.72 164.31 161.71 164.08 6,715,232 +0.36(+0.22%)
Oct 22, 2021 163.06 164.06 162.96 163.72 4,304,486 +0.32(+0.20%)
Oct 21, 2021 164.30 164.32 162.28 163.40 4,523,327 -0.38(-0.23%)
Oct 20, 2021 163.98 164.75 163.26 163.78 6,002,316 -0.09(-0.05%)
Oct 19, 2021 160.90 165.15 160.79 163.87 10,080,830 +3.75(+2.34%)
Oct 18, 2021 160.25 160.25 159.20 160.12 7,460,020 -1.18(-0.73%)
Oct 15, 2021 161.03 161.81 160.41 161.30 6,918,415 +1.19(+0.74%)
Oct 14, 2021 159.71 161.14 159.60 160.11 4,579,912 +0.91(+0.57%)
Oct 13, 2021 157.82 160.08 157.75 159.20 6,903,309 +1.51(+0.96%)
Oct 12, 2021 160.00 160.18 157.34 157.69 6,686,315 -2.56(-1.60%)
Oct 11, 2021 160.86 161.85 159.94 160.25 4,101,650 -0.68(-0.42%)
Oct 08, 2021 161.32 161.61 160.25 160.93 4,343,500 -0.41(-0.25%)
Oct 07, 2021 160.02 162.61 160.02 161.34 5,308,616 +1.43(+0.89%)
Oct 06, 2021 159.87 159.95 157.84 159.91 7,312,107 +0.33(+0.21%)
Oct 05, 2021 159.86 161.11 159.15 159.58 5,127,006 +0.36(+0.23%)
Oct 04, 2021 159.99 159.99 157.67 159.22 8,620,950 -1.25(-0.78%)
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.