Skip to main content

Johnson & Johnson (NY: JNJ )

158.45 +0.49 (+0.31%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 169.67 170.25 167.20 167.44 12,185,868 -2.23(-1.31%)
Mar 30, 2022 168.58 169.92 167.86 169.67 6,644,538 +1.75(+1.04%)
Mar 29, 2022 168.75 169.49 167.03 167.92 6,324,278 -0.09(-0.05%)
Mar 28, 2022 166.89 168.34 166.61 168.00 5,931,916 +0.86(+0.51%)
Mar 25, 2022 165.98 167.88 165.54 167.15 5,091,286 +1.59(+0.96%)
Mar 24, 2022 165.33 165.84 164.45 165.56 5,305,095 +0.85(+0.52%)
Mar 23, 2022 165.55 165.84 164.47 164.71 5,561,607 -0.62(-0.38%)
Mar 22, 2022 166.12 166.12 164.30 165.33 8,965,535 -0.78(-0.47%)
Mar 21, 2022 165.01 167.37 164.69 166.12 8,017,852 +0.94(+0.57%)
Mar 18, 2022 167.22 167.22 164.06 165.18 14,617,191 -1.85(-1.11%)
Mar 17, 2022 165.53 167.07 164.57 167.03 7,909,225 +2.15(+1.31%)
Mar 16, 2022 165.77 167.17 163.03 164.88 10,169,258 -1.53(-0.92%)
Mar 15, 2022 163.75 166.77 163.02 166.41 11,171,744 +4.20(+2.59%)
Mar 14, 2022 161.25 164.50 160.94 162.20 8,181,309 +2.21(+1.38%)
Mar 11, 2022 159.78 161.99 159.68 159.99 5,491,614 -0.29(-0.18%)
Mar 10, 2022 159.25 160.75 158.79 160.29 6,532,290 +0.28(+0.18%)
Mar 09, 2022 160.62 160.82 158.61 160.00 7,671,748 +0.60(+0.38%)
Mar 08, 2022 162.53 163.56 159.20 159.40 11,748,259 -3.30(-2.03%)
Mar 07, 2022 159.00 163.56 158.11 162.69 12,344,318 +2.58(+1.61%)
Mar 04, 2022 158.38 160.47 157.63 160.12 6,671,288 +0.95(+0.59%)
Mar 03, 2022 157.49 159.98 157.13 159.17 7,760,228 +2.30(+1.47%)
Mar 02, 2022 155.33 158.37 154.98 156.87 7,190,984 +1.93(+1.24%)
Mar 01, 2022 154.03 155.65 153.44 154.94 9,247,532 -0.54(-0.35%)
Feb 28, 2022 153.87 156.05 153.41 155.48 9,918,040 -1.35(-0.86%)
Feb 25, 2022 151.16 157.76 153.74 156.83 12,003,559 +7.43(+4.97%)
Feb 24, 2022 150.95 151.28 147.12 149.40 13,673,962 -2.91(-1.91%)
Feb 23, 2022 152.59 153.65 151.96 152.31 8,485,951 +0.08(+0.05%)
Feb 22, 2022 154.53 154.69 151.58 152.24 7,270,210 -2.10(-1.36%)
Feb 18, 2022 154.33 0 -1.67(-1.07%)
Feb 17, 2022 156.96 157.19 154.81 156.01 6,633,290 -0.57(-0.37%)
Feb 16, 2022 156.29 157.56 155.56 156.58 9,035,896 -0.48(-0.30%)
Feb 15, 2022 155.95 157.80 155.84 157.06 7,064,825 +1.60(+1.03%)
Feb 14, 2022 157.43 157.68 153.77 155.45 9,550,461 -1.98(-1.26%)
Feb 11, 2022 158.76 159.72 157.27 157.43 13,982,204 -1.61(-1.01%)
Feb 10, 2022 160.72 160.73 158.93 159.04 11,030,518 -1.94(-1.21%)
Feb 09, 2022 161.53 161.69 160.76 160.98 5,738,623 -0.02(-0.01%)
Feb 08, 2022 160.54 161.51 160.03 161.00 6,707,118 +0.42(+0.26%)
Feb 07, 2022 160.91 161.22 159.59 160.58 6,460,975 -0.53(-0.33%)
Feb 04, 2022 160.52 162.38 159.69 161.11 6,916,130 -1.06(-0.65%)
Feb 03, 2022 161.71 162.98 162.17 6,647,770 -0.01(-0.01%)
Feb 02, 2022 159.25 162.39 159.25 162.18 7,861,527 +1.77(+1.11%)
Feb 01, 2022 161.22 161.44 159.05 160.41 8,686,652 -1.32(-0.82%)
Jan 31, 2022 160.99 162.04 161.73 8,580,601 +0.47(+0.29%)
Jan 28, 2022 160.39 161.27 158.93 161.26 10,428,178 +1.13(+0.70%)
Jan 27, 2022 159.01 161.38 158.64 160.14 9,658,749 +2.07(+1.31%)
Jan 26, 2022 157.27 158.85 156.04 158.06 10,610,204 +0.70(+0.45%)
Jan 25, 2022 152.41 158.01 151.68 157.36 14,997,341 +4.37(+2.86%)
Jan 24, 2022 153.95 154.11 148.56 152.98 14,972,034 -1.78(-1.15%)
Jan 21, 2022 156.01 157.70 154.39 154.77 11,239,351 -0.36(-0.23%)
Jan 20, 2022 157.04 157.57 154.82 155.12 6,401,560 -1.25(-0.80%)
Jan 19, 2022 156.96 158.38 156.12 156.37 6,312,881 -0.49(-0.31%)
Jan 18, 2022 156.86 157.44 155.84 156.86 8,325,817 -0.69(-0.44%)
Jan 14, 2022 157.56 0 -0.86(-0.55%)
Jan 13, 2022 158.64 159.98 158.14 158.42 6,536,225 -0.97(-0.61%)
Jan 12, 2022 159.22 159.66 158.03 159.39 8,645,469 -1.37(-0.85%)
Jan 11, 2022 162.39 162.76 159.69 160.76 8,884,407 -1.73(-1.06%)
Jan 10, 2022 163.05 163.05 161.61 162.48 8,200,547 -0.81(-0.49%)
Jan 07, 2022 160.95 163.62 160.64 163.29 7,442,314 +2.18(+1.35%)
Jan 06, 2022 161.60 161.93 160.33 161.11 7,777,787 -0.55(-0.34%)
Jan 05, 2022 161.46 162.84 161.10 161.67 7,473,684 +1.07(+0.67%)
Jan 04, 2022 160.58 161.73 160.14 160.60 7,188,355 -0.43(-0.27%)
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.