Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 157.91 158.62 156.31 156.34 9,388,512 -1.12(-0.71%)
Sep 29, 2022 159.33 159.99 156.85 157.47 7,322,784 -1.75(-1.10%)
Sep 28, 2022 159.10 160.19 158.01 159.22 9,049,599 +1.36(+0.86%)
Sep 27, 2022 159.22 160.47 157.34 157.86 9,083,243 -0.73(-0.46%)
Sep 26, 2022 158.68 159.68 157.32 158.58 9,127,012 -0.98(-0.61%)
Sep 23, 2022 158.62 160.29 157.59 159.56 10,029,236 +0.52(+0.33%)
Sep 22, 2022 156.14 159.98 155.84 159.04 7,733,064 +2.78(+1.78%)
Sep 21, 2022 157.93 159.63 156.23 156.27 8,432,665 -1.62(-1.02%)
Sep 20, 2022 158.12 158.78 157.26 157.89 7,541,173 -1.25(-0.79%)
Sep 19, 2022 159.16 159.28 157.03 159.14 7,711,782 -1.26(-0.79%)
Sep 16, 2022 158.22 160.43 157.82 160.40 21,107,978 +2.41(+1.53%)
Sep 15, 2022 157.39 158.94 157.05 157.99 7,495,838 +0.40(+0.26%)
Sep 14, 2022 155.41 158.26 155.41 157.59 10,024,370 +3.19(+2.06%)
Sep 13, 2022 156.55 157.38 153.90 154.40 7,027,758 -4.12(-2.60%)
Sep 12, 2022 158.98 159.42 158.12 158.53 6,660,618 -0.07(-0.04%)
Sep 09, 2022 157.91 159.06 157.33 158.59 6,008,756 +0.31(+0.19%)
Sep 08, 2022 156.84 158.32 156.08 158.29 6,100,068 +1.26(+0.80%)
Sep 07, 2022 155.91 157.36 155.20 157.02 4,802,984 +0.85(+0.54%)
Sep 06, 2022 156.90 159.08 155.83 156.17 7,726,162 +0.42(+0.27%)
Sep 02, 2022 158.74 159.06 155.05 155.75 6,093,158 -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.