Johnson & Johnson (NY: JNJ )

156.97 +2.43 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 157.06 157.78 154.01 154.06 7,309,012 -2.40(-1.54%)
Sep 29, 2021 155.49 157.08 155.28 156.47 5,371,170 +1.15(+0.74%)
Sep 28, 2021 155.59 156.36 154.32 155.31 7,977,377 -0.34(-0.22%)
Sep 27, 2021 156.45 156.79 155.35 155.66 6,054,243 -1.13(-0.72%)
Sep 24, 2021 157.16 158.02 156.34 156.79 4,612,064 -0.48(-0.30%)
Sep 23, 2021 156.83 158.14 156.59 157.27 4,924,395 +0.89(+0.57%)
Sep 22, 2021 157.74 158.31 156.09 156.38 5,929,556 -0.57(-0.36%)
Sep 21, 2021 157.03 158.34 156.68 156.95 6,984,750 +0.69(+0.44%)
Sep 20, 2021 155.95 157.56 154.70 156.27 7,622,079 -0.90(-0.57%)
Sep 17, 2021 156.73 157.32 156.02 157.16 14,227,344 -0.45(-0.28%)
Sep 16, 2021 158.02 158.79 156.63 157.61 5,939,021 -0.19(-0.12%)
Sep 15, 2021 157.40 158.32 156.74 157.80 8,317,019 +0.59(+0.38%)
Sep 14, 2021 158.74 158.87 156.93 157.21 5,511,856 -0.95(-0.60%)
Sep 13, 2021 160.19 160.27 157.53 158.16 6,575,987 -1.12(-0.70%)
Sep 10, 2021 160.79 161.30 159.19 159.28 7,040,926 -1.05(-0.65%)
Sep 09, 2021 163.31 163.31 159.98 160.33 7,455,109 -3.65(-2.23%)
Sep 08, 2021 163.72 165.01 163.20 163.98 4,886,771 -0.40(-0.24%)
Sep 07, 2021 166.32 166.97 163.76 164.38 7,190,587 -2.60(-1.55%)
Sep 03, 2021 167.04 167.15 165.81 166.98 4,295,332 +0.11(+0.06%)
Sep 02, 2021 166.31 167.12 165.90 166.87 4,764,732 +1.13(+0.68%)
Sep 01, 2021 164.94 165.74 164.14 165.74 5,584,272 +0.58(+0.35%)
Aug 31, 2021 165.50 166.45 164.54 165.16 7,448,912 -0.51(-0.31%)
Aug 30, 2021 164.83 166.25 164.82 165.66 3,409,923 +0.70(+0.42%)
Aug 27, 2021 166.25 166.25 164.79 164.97 7,386,262 -0.35(-0.21%)
Aug 26, 2021 165.94 166.67 165.12 165.32 5,272,765 -0.89(-0.53%)
Aug 25, 2021 167.60 167.80 165.88 166.21 5,974,796 -1.11(-0.66%)
Aug 24, 2021 168.84 169.05 167.21 167.31 6,011,448 -2.12(-1.25%)
Aug 23, 2021 170.18 170.69 169.36 169.43 6,773,350 -0.73(-0.43%)
Aug 20, 2021 169.64 170.62 168.87 170.16 5,724,646 +0.82(+0.49%)
Aug 19, 2021 167.49 170.06 166.97 169.34 5,921,005 +1.31(+0.78%)
Aug 18, 2021 170.22 170.22 167.97 168.03 7,520,963 -2.16(-1.27%)
Aug 17, 2021 168.15 170.23 168.15 170.19 6,370,581 +1.55(+0.92%)
Aug 16, 2021 167.43 168.69 166.86 168.65 5,043,829 +1.51(+0.90%)
Aug 13, 2021 166.23 167.18 166.07 167.14 6,202,733 +1.00(+0.60%)
Aug 12, 2021 164.84 166.23 164.62 166.14 4,630,729 +1.33(+0.81%)
Aug 11, 2021 165.24 165.45 164.59 164.82 4,450,802 +0.03(+0.02%)
Aug 10, 2021 164.31 165.11 163.85 164.79 3,879,342 +0.06(+0.03%)
Aug 09, 2021 164.74 165.24 163.99 164.73 4,165,694 +0.57(+0.35%)
Aug 06, 2021 164.95 164.95 163.54 164.16 4,830,769 -0.55(-0.33%)
Aug 05, 2021 164.86 164.86 163.51 164.71 4,525,197 +0.31(+0.19%)
Aug 04, 2021 165.20 165.57 164.30 164.40 5,054,089 -0.98(-0.59%)
Aug 03, 2021 163.80 165.48 163.53 165.38 6,360,115 +2.01(+1.23%)
Aug 02, 2021 163.56 163.91 162.45 163.37 3,923,346 +0.07(+0.04%)
Jul 30, 2021 163.62 164.04 162.96 163.30 5,638,169 +0.02(+0.01%)
Jul 29, 2021 163.81 164.38 162.24 163.28 4,443,443 +0.00(+0.00%)
Jul 28, 2021 163.80 164.42 163.19 163.28 6,084,743 -0.46(-0.28%)
Jul 27, 2021 162.92 163.79 161.85 163.74 7,475,508 +0.75(+0.46%)
Jul 26, 2021 162.94 163.24 162.03 162.99 4,729,363 +0.07(+0.05%)
Jul 23, 2021 162.16 163.28 161.57 162.91 5,288,477 +1.72(+1.07%)
Jul 22, 2021 160.61 162.23 159.93 161.19 5,569,847 +0.46(+0.29%)
Jul 21, 2021 160.55 160.92 158.82 160.73 7,998,896 +0.99(+0.62%)
Jul 20, 2021 158.27 161.98 158.22 159.74 10,441,476 +1.49(+0.94%)
Jul 19, 2021 157.91 159.50 156.78 158.25 8,667,849 -1.16(-0.73%)
Jul 16, 2021 159.64 160.35 159.27 159.41 6,153,364 -0.26(-0.16%)
Jul 15, 2021 160.55 161.12 159.05 159.67 7,018,695 -1.94(-1.20%)
Jul 14, 2021 161.21 162.00 160.30 161.61 6,497,790 +1.09(+0.68%)
Jul 13, 2021 160.24 160.98 159.95 160.52 4,947,329 -0.20(-0.12%)
Jul 12, 2021 160.96 162.33 159.83 160.72 8,265,860 -0.26(-0.16%)
Jul 09, 2021 160.62 161.56 160.49 160.98 6,454,755 +0.63(+0.40%)
Jul 08, 2021 160.27 160.70 158.92 160.34 6,069,308 -0.31(-0.19%)
Jul 07, 2021 158.82 160.74 158.82 160.65 6,636,599 +1.37(+0.86%)
Jul 06, 2021 159.23 160.13 158.36 159.29 6,430,362 -0.96(-0.60%)
Jul 02, 2021 157.44 160.55 157.08 160.25 9,554,124 +2.86(+1.82%)
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.