Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 166.62 168.66 163.82 168.06 17,473,058 -1.46(-0.86%)
May 27, 2022 168.27 169.58 166.84 169.52 6,253,306 +1.53(+0.91%)
May 26, 2022 169.43 169.43 167.19 167.99 7,368,631 -0.15(-0.09%)
May 25, 2022 168.99 169.95 167.62 168.14 7,006,761 -1.67(-0.98%)
May 24, 2022 167.79 170.12 167.65 169.81 6,857,937 +1.83(+1.09%)
May 23, 2022 166.25 168.43 166.12 167.97 7,517,817 +3.36(+2.04%)
May 20, 2022 162.63 164.78 161.89 164.61 8,080,755 +2.83(+1.75%)
May 19, 2022 162.51 162.58 160.62 161.78 7,391,022 -1.45(-0.89%)
May 18, 2022 166.34 166.84 162.93 163.24 9,250,067 -3.09(-1.86%)
May 17, 2022 166.23 167.14 164.25 166.32 6,192,481 +0.69(+0.42%)
May 16, 2022 164.49 166.61 163.86 165.63 5,931,213 +1.14(+0.70%)
May 13, 2022 166.21 166.39 163.52 164.49 8,313,166 -0.95(-0.57%)
May 12, 2022 164.14 165.51 162.50 165.44 7,415,206 +1.62(+0.99%)
May 11, 2022 163.66 165.86 163.59 163.82 6,599,919 -0.89(-0.54%)
May 10, 2022 165.77 166.66 164.16 164.71 8,801,821 -0.22(-0.14%)
May 09, 2022 163.19 166.08 162.39 164.94 8,458,577 +0.89(+0.54%)
May 06, 2022 162.90 164.44 162.48 164.04 6,917,445 -0.36(-0.22%)
May 05, 2022 166.88 167.15 163.02 164.41 7,620,509 -3.20(-1.91%)
May 04, 2022 165.70 167.89 164.77 167.61 6,368,187 +1.78(+1.07%)
May 03, 2022 166.30 168.01 165.26 165.83 7,059,153 -0.33(-0.20%)
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.