Johnson & Johnson (NY: JNJ )

178.33 +0.33 (+0.19%)
Streaming Delayed Price Updated: 12:46 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 163.94 164.68 162.27 162.31 9,043,343 -1.16(-0.71%)
Sep 29, 2022 165.41 166.10 162.84 163.47 7,053,562 -1.82(-1.10%)
Sep 28, 2022 165.17 166.31 164.04 165.29 8,716,891 +1.41(+0.86%)
Sep 27, 2022 165.29 166.59 163.35 163.88 8,749,298 -0.75(-0.46%)
Sep 26, 2022 164.74 165.77 163.33 164.64 8,791,458 -1.01(-0.61%)
Sep 23, 2022 164.68 166.41 163.60 165.65 9,660,511 +0.54(+0.33%)
Sep 22, 2022 162.10 166.09 161.79 165.11 7,448,758 +2.88(+1.78%)
Sep 21, 2022 163.96 165.72 162.19 162.23 8,122,639 -1.68(-1.02%)
Sep 20, 2022 164.16 164.84 163.27 163.91 7,263,922 -1.30(-0.79%)
Sep 19, 2022 165.23 165.36 163.03 165.21 7,428,258 -1.31(-0.79%)
Sep 16, 2022 164.26 166.56 163.84 166.53 20,331,944 +2.50(+1.53%)
Sep 15, 2022 163.40 165.00 163.05 164.02 7,220,253 +0.42(+0.25%)
Sep 14, 2022 161.34 164.30 161.34 163.60 9,655,824 +3.31(+2.06%)
Sep 13, 2022 162.52 163.38 159.78 160.29 6,769,383 -4.28(-2.60%)
Sep 12, 2022 165.04 165.50 164.16 164.58 6,415,741 -0.07(-0.04%)
Sep 09, 2022 163.93 165.13 163.33 164.65 5,787,844 +0.32(+0.19%)
Sep 08, 2022 162.83 164.36 162.03 164.33 5,875,799 +1.31(+0.80%)
Sep 07, 2022 161.87 163.37 161.12 163.02 4,626,403 +0.88(+0.55%)
Sep 06, 2022 162.89 165.15 161.78 162.13 7,442,110 +0.44(+0.27%)
Sep 02, 2022 164.80 165.13 160.97 161.70 5,869,144 -2.58(-1.57%)
Sep 01, 2022 160.45 164.44 160.44 164.28 7,558,010 +3.97(+2.48%)
Aug 31, 2022 162.18 162.50 160.24 160.31 8,797,448 -1.08(-0.67%)
Aug 30, 2022 162.25 162.49 160.99 161.39 7,017,784 -0.57(-0.35%)
Aug 29, 2022 162.42 162.79 160.98 161.96 5,296,301 -1.26(-0.77%)
Aug 26, 2022 166.39 166.43 163.14 163.22 5,703,869 -2.84(-1.71%)
Aug 25, 2022 164.89 166.15 163.64 166.06 5,715,349 +1.54(+0.94%)
Aug 24, 2022 165.49 165.52 164.01 164.52 5,720,800 -0.55(-0.33%)
Aug 23, 2022 165.93 166.69 164.74 165.06 5,602,835 -1.45(-0.87%)
Aug 22, 2022 167.82 167.84 166.10 166.51 5,497,812 -0.59(-0.35%)
Aug 19, 2022 164.92 167.90 164.82 167.10 8,236,010 +2.51(+1.52%)
Aug 18, 2022 165.49 166.10 163.77 164.59 8,438,060 -0.80(-0.48%)
Aug 17, 2022 164.24 166.36 164.24 165.39 7,619,697 +0.01(+0.01%)
Aug 16, 2022 163.70 166.06 163.44 165.38 7,551,977 +1.46(+0.89%)
Aug 15, 2022 163.84 164.57 162.97 163.92 10,204,720 +0.78(+0.48%)
Aug 12, 2022 165.35 165.75 163.00 163.14 15,224,305 -1.82(-1.10%)
Aug 11, 2022 166.32 167.73 164.80 164.96 9,451,269 -3.48(-2.07%)
Aug 10, 2022 168.79 169.01 167.32 168.44 5,672,369 +0.48(+0.29%)
Aug 09, 2022 168.31 168.89 167.52 167.96 5,604,855 -0.02(-0.01%)
Aug 08, 2022 169.06 169.24 167.22 167.98 4,691,683 -0.90(-0.53%)
Aug 05, 2022 169.06 169.29 167.57 168.88 5,304,738 -0.67(-0.40%)
Aug 04, 2022 172.53 172.81 169.36 169.55 5,733,666 -2.76(-1.60%)
Aug 03, 2022 170.30 172.97 169.53 172.31 5,075,464 +1.65(+0.97%)
Aug 02, 2022 172.73 173.20 170.48 170.66 5,870,432 -0.98(-0.57%)
Aug 01, 2022 171.90 172.87 171.28 171.64 5,533,549 -0.60(-0.35%)
Jul 29, 2022 171.52 172.57 170.65 172.24 6,539,146 +0.31(+0.18%)
Jul 28, 2022 171.14 173.79 169.20 171.93 5,585,204 +0.99(+0.58%)
Jul 27, 2022 170.38 171.83 168.90 170.94 4,717,902 -0.47(-0.28%)
Jul 26, 2022 170.31 172.70 170.24 171.41 4,585,177 +1.20(+0.71%)
Jul 25, 2022 169.88 170.72 169.48 170.21 4,495,405 +0.34(+0.20%)
Jul 22, 2022 169.36 170.24 168.83 169.88 4,313,299 +0.80(+0.47%)
Jul 21, 2022 167.83 169.15 167.56 169.07 5,804,602 +0.59(+0.35%)
Jul 20, 2022 169.95 170.30 167.55 168.48 7,553,330 -0.97(-0.57%)
Jul 19, 2022 174.03 174.44 167.66 169.45 13,430,591 -2.51(-1.46%)
Jul 18, 2022 175.42 175.87 171.64 171.96 7,702,070 -3.95(-2.24%)
Jul 15, 2022 175.39 176.18 174.25 175.91 5,766,343 +2.52(+1.45%)
Jul 14, 2022 170.28 173.71 170.05 173.39 5,430,450 +0.24(+0.14%)
Jul 13, 2022 173.37 174.03 172.22 173.15 5,360,588 -0.41(-0.23%)
Jul 12, 2022 175.66 176.12 172.91 173.56 4,771,075 -2.47(-1.40%)
Jul 11, 2022 175.38 176.69 175.20 176.02 3,693,501 +0.07(+0.04%)
Jul 08, 2022 176.00 177.64 175.45 175.95 3,878,976 -0.22(-0.12%)
Jul 07, 2022 175.54 176.78 175.19 176.17 5,816,391 +0.20(+0.11%)
Jul 06, 2022 175.75 177.10 175.10 175.97 5,406,056 +0.16(+0.09%)
Jul 05, 2022 176.50 176.79 172.33 175.82 5,757,286 -1.36(-0.77%)
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.