Johnson & Johnson (NY: JNJ )

164.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 166.48 167.17 163.89 164.53 7,008,327 -1.83(-1.10%)
Sep 28, 2022 166.24 167.38 165.10 166.36 8,660,988 +1.42(+0.86%)
Sep 27, 2022 166.36 167.67 164.40 164.94 8,693,827 -0.76(-0.46%)
Sep 26, 2022 165.80 166.84 164.38 165.70 8,735,077 -1.02(-0.61%)
Sep 23, 2022 165.74 167.48 164.66 166.72 9,598,557 +0.54(+0.32%)
Sep 22, 2022 163.15 167.16 162.83 166.18 7,400,988 +2.90(+1.78%)
Sep 21, 2022 165.02 166.79 163.24 163.28 8,070,547 -1.69(-1.02%)
Sep 20, 2022 165.22 165.90 164.32 164.97 7,217,338 -1.31(-0.79%)
Sep 19, 2022 166.30 166.43 164.08 166.28 7,380,620 -1.32(-0.79%)
Sep 16, 2022 165.32 167.63 164.90 167.60 20,201,552 +2.52(+1.53%)
Sep 15, 2022 164.45 166.07 164.10 165.08 7,173,949 +0.42(+0.26%)
Sep 14, 2022 162.38 165.36 162.38 164.66 9,593,900 +3.33(+2.06%)
Sep 13, 2022 163.57 164.44 160.81 161.33 6,725,970 -4.31(-2.60%)
Sep 12, 2022 166.11 166.57 165.22 165.64 6,374,596 -0.07(-0.04%)
Sep 09, 2022 164.99 166.20 164.39 165.71 5,750,726 +0.32(+0.19%)
Sep 08, 2022 163.88 165.42 163.08 165.39 5,838,117 +1.32(+0.80%)
Sep 07, 2022 162.91 164.42 162.16 164.07 4,596,733 +0.89(+0.55%)
Sep 06, 2022 163.94 166.22 162.82 163.18 7,394,383 +0.44(+0.27%)
Sep 02, 2022 165.86 166.20 162.01 162.74 5,831,504 -2.60(-1.57%)
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.