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 (%)
Dec 30, 2022 170.97 171.23 168.95 170.16 4,377,599 -0.88(-0.51%)
Dec 29, 2022 171.02 171.75 170.56 171.03 2,936,462 +0.87(+0.51%)
Dec 28, 2022 171.22 171.89 170.16 170.16 2,746,329 -0.74(-0.43%)
Dec 27, 2022 171.56 171.56 170.48 170.91 3,388,105 -0.05(-0.03%)
Dec 23, 2022 170.18 170.99 169.35 170.96 3,824,011 +0.43(+0.25%)
Dec 22, 2022 170.27 170.98 168.89 170.52 5,927,497 -0.63(-0.37%)
Dec 21, 2022 169.79 171.63 169.19 171.15 5,665,978 +1.94(+1.14%)
Dec 20, 2022 169.53 169.95 168.73 169.21 6,407,603 +0.18(+0.11%)
Dec 19, 2022 168.90 169.69 167.67 169.03 5,953,615 -0.18(-0.11%)
Dec 16, 2022 170.49 170.49 168.43 169.21 19,560,992 -1.75(-1.03%)
Dec 15, 2022 172.61 173.23 169.91 170.97 7,914,407 -2.19(-1.26%)
Dec 14, 2022 172.01 174.38 172.01 173.15 9,895,941 +0.53(+0.31%)
Dec 13, 2022 172.51 173.57 171.75 172.62 9,527,899 +1.32(+0.77%)
Dec 12, 2022 169.48 171.31 169.14 171.30 5,068,045 +2.02(+1.20%)
Dec 09, 2022 170.61 171.35 169.20 169.28 4,735,058 -1.41(-0.82%)
Dec 08, 2022 170.32 170.94 169.86 170.69 5,378,383 +0.03(+0.02%)
Dec 07, 2022 170.08 171.34 169.75 170.66 5,920,160 +1.03(+0.61%)
Dec 06, 2022 173.31 173.38 169.46 169.63 8,245,352 -2.58(-1.50%)
Dec 05, 2022 171.80 172.77 171.46 172.21 5,315,654 -0.10(-0.06%)
Dec 02, 2022 170.97 172.38 170.45 172.30 6,046,373 +0.13(+0.08%)
Dec 01, 2022 172.42 173.34 171.23 172.17 6,522,114 +0.71(+0.42%)
Nov 30, 2022 169.89 171.47 168.35 171.46 13,792,791 +1.84(+1.08%)
Nov 29, 2022 170.50 170.74 168.24 169.62 6,954,412 -1.19(-0.70%)
Nov 28, 2022 170.25 171.23 170.07 170.81 6,419,059 +0.09(+0.05%)
Nov 25, 2022 170.86 171.57 170.36 170.72 3,175,349 +0.22(+0.13%)
Nov 23, 2022 169.95 170.88 169.54 170.50 5,595,240 +0.18(+0.11%)
Nov 22, 2022 169.91 170.68 169.85 170.32 4,887,558 +0.82(+0.48%)
Nov 21, 2022 169.42 170.06 168.40 169.50 5,923,838 +0.87(+0.51%)
Nov 18, 2022 167.49 169.06 167.31 168.63 6,849,893 +1.28(+0.77%)
Nov 17, 2022 165.57 167.47 165.55 167.35 4,665,073 +1.34(+0.81%)
Nov 16, 2022 166.18 167.48 165.69 166.01 5,747,750 +1.02(+0.62%)
Nov 15, 2022 164.80 165.57 163.20 164.99 9,769,770 +0.46(+0.28%)
Nov 14, 2022 162.94 165.82 162.94 164.53 6,872,692 +2.55(+1.57%)
Nov 11, 2022 165.31 165.68 159.66 161.98 11,571,598 -5.00(-2.99%)
Nov 10, 2022 166.86 167.26 164.65 166.98 8,230,686 +1.93(+1.17%)
Nov 09, 2022 166.79 167.49 164.94 165.04 6,426,162 -1.33(-0.80%)
Nov 08, 2022 165.69 167.19 164.79 166.38 5,378,338 +0.82(+0.50%)
Nov 07, 2022 164.30 166.38 164.08 165.55 6,917,850 +1.44(+0.87%)
Nov 04, 2022 164.19 165.09 161.97 164.12 5,538,777 +0.73(+0.44%)
Nov 03, 2022 162.52 164.11 161.69 163.39 5,036,140 +0.28(+0.17%)
Nov 02, 2022 165.47 162.98 163.11 7,186,568 -2.55(-1.54%)
Nov 01, 2022 166.59 167.13 163.10 165.66 7,297,774 -0.84(-0.51%)
Oct 31, 2022 167.03 167.64 165.97 166.50 8,164,595 -0.86(-0.52%)
Oct 28, 2022 165.57 167.86 165.18 167.36 6,346,491 +2.45(+1.49%)
Oct 27, 2022 164.95 165.98 164.35 164.91 5,632,408 +0.10(+0.06%)
Oct 26, 2022 163.96 165.16 163.68 164.81 6,402,460 +1.44(+0.88%)
Oct 25, 2022 162.86 163.76 161.28 163.38 5,915,415 -0.26(-0.16%)
Oct 24, 2022 162.52 164.69 161.98 163.64 7,162,890 +2.17(+1.35%)
Oct 21, 2022 157.64 162.10 157.37 161.47 8,893,757 +3.44(+2.18%)
Oct 20, 2022 157.91 158.62 157.27 158.02 5,913,804 +0.40(+0.26%)
Oct 19, 2022 158.87 159.11 156.85 157.62 10,493,154 -1.26(-0.79%)
Oct 18, 2022 157.91 159.99 156.05 158.88 11,371,374 -0.56(-0.35%)
Oct 17, 2022 158.30 160.03 157.92 159.44 7,008,848 +2.04(+1.29%)
Oct 14, 2022 157.38 158.56 156.57 157.40 5,940,035 -0.66(-0.42%)
Oct 13, 2022 153.98 158.86 153.84 158.06 6,775,580 +2.35(+1.51%)
Oct 12, 2022 155.94 157.80 155.52 155.70 4,536,058 -0.04(-0.02%)
Oct 11, 2022 153.48 157.06 153.48 155.74 6,491,175 +2.22(+1.45%)
Oct 10, 2022 153.73 154.35 152.34 153.52 5,553,992 +0.20(+0.13%)
Oct 07, 2022 154.82 155.25 152.34 153.32 6,649,156 -1.64(-1.06%)
Oct 06, 2022 157.71 157.91 154.75 154.96 6,154,421 -3.06(-1.94%)
Oct 05, 2022 157.93 158.91 157.16 158.02 4,743,105 -0.49(-0.31%)
Oct 04, 2022 156.81 158.87 155.92 158.51 6,515,488 +2.32(+1.48%)
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.