Johnson & Johnson (NY: JNJ )

178.16 +0.16 (+0.09%)
Streaming Delayed Price Updated: 11:42 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 175.68 177.82 172.73 177.19 16,572,554 -1.54(-0.86%)
May 27, 2022 177.41 178.80 175.91 178.73 5,931,031 +1.61(+0.91%)
May 26, 2022 178.64 178.64 176.27 177.12 6,988,875 -0.16(-0.09%)
May 25, 2022 178.18 179.18 176.72 177.28 6,645,655 -1.76(-0.98%)
May 24, 2022 176.91 179.37 176.76 179.03 6,504,501 +1.94(+1.09%)
May 23, 2022 175.28 177.58 175.15 177.10 7,130,373 +3.54(+2.04%)
May 20, 2022 171.47 173.73 170.68 173.56 7,664,299 +2.98(+1.75%)
May 19, 2022 171.34 171.42 169.35 170.57 7,010,113 -1.53(-0.89%)
May 18, 2022 175.38 175.90 171.78 172.10 8,773,349 -3.26(-1.86%)
May 17, 2022 175.26 176.22 173.17 175.36 5,873,340 +0.73(+0.42%)
May 16, 2022 173.43 175.66 172.76 174.63 5,625,537 +1.21(+0.70%)
May 13, 2022 175.24 175.43 172.40 173.43 7,884,732 -1.00(-0.57%)
May 12, 2022 173.06 174.51 171.33 174.43 7,033,050 +1.71(+0.99%)
May 11, 2022 172.56 174.87 172.48 172.72 6,259,781 -0.94(-0.54%)
May 10, 2022 174.78 175.71 173.09 173.66 8,348,204 -0.24(-0.14%)
May 09, 2022 172.06 175.11 171.21 173.90 8,022,649 +0.94(+0.54%)
May 06, 2022 171.75 173.37 171.31 172.96 6,560,942 -0.38(-0.22%)
May 05, 2022 175.95 176.23 171.88 173.34 7,227,773 -3.37(-1.91%)
May 04, 2022 174.70 177.01 173.72 176.71 6,039,992 +1.87(+1.07%)
May 03, 2022 175.34 177.13 174.24 174.84 6,695,347 -0.34(-0.20%)
May 02, 2022 176.98 177.90 173.60 175.18 7,285,806 -1.78(-1.01%)
Apr 29, 2022 178.97 179.01 176.71 176.97 8,685,646 -2.94(-1.64%)
Apr 28, 2022 178.72 180.93 178.40 179.91 9,590,607 +1.33(+0.75%)
Apr 27, 2022 180.68 181.24 178.22 178.58 11,309,102 -2.53(-1.40%)
Apr 26, 2022 181.52 182.96 180.62 181.11 10,390,574 -1.30(-0.71%)
Apr 25, 2022 178.81 183.08 178.58 182.41 11,396,421 +4.38(+2.46%)
Apr 22, 2022 178.94 179.61 177.87 178.03 8,173,836 -1.78(-0.99%)
Apr 21, 2022 180.37 181.29 179.03 179.81 7,106,781 -0.52(-0.29%)
Apr 20, 2022 178.71 180.75 178.38 180.33 8,202,462 +0.79(+0.44%)
Apr 19, 2022 177.22 182.34 176.47 179.54 14,692,369 +5.31(+3.05%)
Apr 18, 2022 176.25 176.90 173.32 174.22 6,440,167 -2.20(-1.25%)
Apr 14, 2022 176.52 177.89 176.25 176.42 6,310,274 -0.75(-0.42%)
Apr 13, 2022 176.42 177.34 175.77 177.16 5,754,403 +0.75(+0.42%)
Apr 12, 2022 175.73 177.31 174.75 176.42 6,075,474 +0.06(+0.03%)
Apr 11, 2022 179.46 180.64 176.12 176.36 6,047,455 -2.24(-1.25%)
Apr 08, 2022 177.82 179.64 176.94 178.60 7,285,586 +0.35(+0.20%)
Apr 07, 2022 178.16 179.41 176.74 178.24 7,530,639 -0.46(-0.26%)
Apr 06, 2022 175.92 179.07 175.16 178.71 10,533,232 +4.53(+2.60%)
Apr 05, 2022 173.06 176.17 172.88 174.17 7,596,747 +1.12(+0.65%)
Apr 04, 2022 174.74 174.74 172.12 173.06 6,995,996 -1.69(-0.97%)
Apr 01, 2022 173.62 174.98 172.20 174.74 6,654,407 +0.94(+0.54%)
Mar 31, 2022 176.12 176.72 173.56 173.80 11,739,710 -2.32(-1.31%)
Mar 30, 2022 174.99 176.38 174.24 176.12 6,401,263 +1.82(+1.04%)
Mar 29, 2022 175.16 175.93 173.38 174.30 6,092,729 -0.09(-0.05%)
Mar 28, 2022 173.23 174.73 172.94 174.39 5,714,732 +0.89(+0.51%)
Mar 25, 2022 172.29 174.26 171.83 173.50 4,904,879 +1.65(+0.96%)
Mar 24, 2022 171.61 172.14 170.70 171.85 5,110,860 +0.88(+0.52%)
Mar 23, 2022 171.84 172.14 170.72 170.97 5,357,981 -0.65(-0.38%)
Mar 22, 2022 172.43 172.43 170.55 171.61 8,637,281 -0.81(-0.47%)
Mar 21, 2022 171.28 173.73 170.95 172.43 7,724,296 +0.97(+0.57%)
Mar 18, 2022 173.58 173.58 170.30 171.46 14,082,015 -1.92(-1.11%)
Mar 17, 2022 171.82 173.42 170.83 173.38 7,619,646 +2.24(+1.31%)
Mar 16, 2022 172.07 173.53 169.22 171.14 9,796,933 -1.59(-0.92%)
Mar 15, 2022 169.98 173.10 169.21 172.73 10,762,715 +4.36(+2.59%)
Mar 14, 2022 167.38 170.75 167.05 168.37 7,881,769 +2.29(+1.38%)
Mar 11, 2022 165.86 168.14 165.75 166.07 5,290,551 -0.30(-0.18%)
Mar 10, 2022 165.30 166.86 164.82 166.38 6,293,125 +0.29(+0.18%)
Mar 09, 2022 166.72 166.94 164.64 166.08 7,390,864 +0.63(+0.38%)
Mar 08, 2022 168.71 169.77 165.25 165.46 11,318,122 -3.42(-2.03%)
Mar 07, 2022 165.04 169.77 164.12 168.88 11,892,358 +2.68(+1.61%)
Mar 04, 2022 164.40 166.57 163.62 166.20 6,427,033 +0.98(+0.59%)
Mar 03, 2022 163.47 166.06 163.10 165.22 7,476,105 +2.39(+1.47%)
Mar 02, 2022 161.23 164.39 160.87 162.83 6,927,702 +2.00(+1.24%)
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.