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 (%)
Jun 30, 2022 168.14 169.50 166.40 168.75 11,340,740 +0.49(+0.29%)
Jun 29, 2022 168.48 169.50 167.73 168.26 7,483,725 +0.05(+0.03%)
Jun 28, 2022 173.18 173.94 167.61 168.21 9,757,781 -4.92(-2.84%)
Jun 27, 2022 172.68 174.31 172.55 173.14 6,215,555 -0.16(-0.09%)
Jun 24, 2022 171.86 173.53 171.10 173.30 9,860,912 +2.50(+1.46%)
Jun 23, 2022 168.27 170.94 167.81 170.80 10,753,812 +3.73(+2.23%)
Jun 22, 2022 163.51 169.14 163.22 167.07 11,142,859 +2.60(+1.58%)
Jun 21, 2022 162.33 165.28 161.20 164.47 8,655,828 +3.37(+2.09%)
Jun 17, 2022 162.21 163.71 160.89 161.10 13,134,510 -0.59(-0.36%)
Jun 16, 2022 160.09 161.81 159.15 161.69 7,422,557 +0.09(+0.05%)
Jun 15, 2022 161.27 162.98 160.34 161.60 8,200,834 +1.71(+1.07%)
Jun 14, 2022 162.62 162.67 159.01 159.89 7,485,876 -2.49(-1.53%)
Jun 13, 2022 161.69 163.75 161.69 162.38 8,411,929 -1.65(-1.01%)
Jun 10, 2022 163.68 165.39 162.20 164.04 6,992,841 -1.10(-0.67%)
Jun 09, 2022 168.47 169.84 165.07 165.14 5,796,203 -3.39(-2.01%)
Jun 08, 2022 169.31 170.60 168.08 168.53 4,557,907 -1.01(-0.59%)
Jun 07, 2022 168.25 170.46 167.70 169.54 5,730,503 +1.84(+1.10%)
Jun 06, 2022 168.47 169.69 167.31 167.70 5,665,980 -0.02(-0.01%)
Jun 03, 2022 168.34 169.86 167.46 167.72 4,453,898 -0.69(-0.41%)
Jun 02, 2022 168.97 169.04 165.98 168.41 9,115,855 -0.53(-0.32%)
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.