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 (%)
Mar 31, 2022 169.64 170.23 167.18 167.41 12,187,793 -2.23(-1.31%)
Mar 30, 2022 168.55 169.90 167.84 169.64 6,645,588 +1.75(+1.04%)
Mar 29, 2022 168.72 169.46 167.00 167.89 6,325,277 -0.09(-0.05%)
Mar 28, 2022 166.86 168.31 166.58 167.98 5,932,853 +0.86(+0.51%)
Mar 25, 2022 165.96 167.85 165.51 167.12 5,092,090 +1.59(+0.96%)
Mar 24, 2022 165.31 165.81 164.43 165.53 5,305,933 +0.85(+0.52%)
Mar 23, 2022 165.52 165.81 164.44 164.68 5,562,486 -0.62(-0.38%)
Mar 22, 2022 166.09 166.09 164.28 165.31 8,966,951 -0.78(-0.47%)
Mar 21, 2022 164.98 167.34 164.66 166.09 8,019,119 +0.94(+0.57%)
Mar 18, 2022 167.19 167.19 164.04 165.15 14,619,501 -1.85(-1.11%)
Mar 17, 2022 165.50 167.04 164.55 167.00 7,910,474 +2.15(+1.31%)
Mar 16, 2022 165.74 167.15 163.00 164.85 10,170,865 -1.53(-0.92%)
Mar 15, 2022 163.73 166.74 162.99 166.38 11,173,509 +4.20(+2.59%)
Mar 14, 2022 161.22 164.47 160.91 162.18 8,182,602 +2.21(+1.38%)
Mar 11, 2022 159.76 161.96 159.66 159.97 5,492,482 -0.29(-0.18%)
Mar 10, 2022 159.22 160.72 158.76 160.26 6,533,322 +0.28(+0.18%)
Mar 09, 2022 160.59 160.80 158.59 159.98 7,672,960 +0.60(+0.38%)
Mar 08, 2022 162.51 163.53 159.18 159.37 11,750,115 -3.30(-2.03%)
Mar 07, 2022 158.98 163.53 158.09 162.67 12,346,268 +2.58(+1.61%)
Mar 04, 2022 158.35 160.45 157.61 160.09 6,672,342 +0.95(+0.59%)
Mar 03, 2022 157.47 159.95 157.11 159.15 7,761,455 +2.30(+1.47%)
Mar 02, 2022 155.30 158.34 154.95 156.84 7,192,120 +1.93(+1.24%)
Mar 01, 2022 154.01 155.62 153.41 154.91 9,248,993 -0.54(-0.35%)
Feb 28, 2022 153.85 156.03 153.38 155.45 9,919,607 -1.35(-0.86%)
Feb 25, 2022 151.14 157.73 153.72 156.80 12,005,456 +7.43(+4.97%)
Feb 24, 2022 150.93 151.26 147.09 149.38 13,676,123 -2.91(-1.91%)
Feb 23, 2022 152.56 153.63 151.94 152.29 8,487,292 +0.08(+0.05%)
Feb 22, 2022 154.51 154.67 151.55 152.21 7,271,358 -2.10(-1.36%)
Feb 18, 2022 154.31 0 -1.67(-1.07%)
Feb 17, 2022 156.94 157.16 154.79 155.98 6,634,338 -0.57(-0.37%)
Feb 16, 2022 156.26 157.53 155.53 156.55 9,037,324 -0.48(-0.31%)
Feb 15, 2022 155.93 157.78 155.81 157.03 7,065,941 +1.60(+1.03%)
Feb 14, 2022 157.41 157.65 153.75 155.43 9,551,970 -1.98(-1.26%)
Feb 11, 2022 158.73 159.70 157.25 157.41 13,984,414 -1.61(-1.01%)
Feb 10, 2022 160.69 160.70 158.90 159.01 11,032,262 -1.94(-1.21%)
Feb 09, 2022 161.50 161.66 160.73 160.96 5,739,530 -0.02(-0.01%)
Feb 08, 2022 160.51 161.48 160.01 160.97 6,708,178 +0.42(+0.26%)
Feb 07, 2022 160.88 161.19 159.57 160.55 6,461,996 -0.53(-0.33%)
Feb 04, 2022 160.50 162.35 159.67 161.09 6,917,223 -1.06(-0.65%)
Feb 03, 2022 161.68 162.96 162.15 6,648,821 -0.01(-0.01%)
Feb 02, 2022 159.23 162.36 159.23 162.16 7,862,769 +1.77(+1.11%)
Feb 01, 2022 161.19 161.42 159.02 160.38 8,688,025 -1.32(-0.82%)
Jan 31, 2022 160.97 162.02 161.71 8,581,957 +0.47(+0.29%)
Jan 28, 2022 160.37 161.25 158.90 161.24 10,429,826 +1.13(+0.70%)
Jan 27, 2022 158.99 161.35 158.62 160.11 9,660,276 +2.07(+1.31%)
Jan 26, 2022 157.25 158.83 156.02 158.04 10,611,881 +0.70(+0.45%)
Jan 25, 2022 152.39 157.98 151.66 157.33 14,999,711 +4.37(+2.86%)
Jan 24, 2022 153.93 154.09 148.54 152.96 14,974,401 -1.78(-1.15%)
Jan 21, 2022 155.98 157.67 154.37 154.74 11,241,127 -0.36(-0.23%)
Jan 20, 2022 157.01 157.55 154.80 155.10 6,402,572 -1.25(-0.80%)
Jan 19, 2022 156.93 158.36 156.10 156.35 6,313,879 -0.49(-0.31%)
Jan 18, 2022 156.84 157.41 155.81 156.84 8,327,133 -0.69(-0.44%)
Jan 14, 2022 157.53 0 -0.86(-0.55%)
Jan 13, 2022 158.62 159.95 158.11 158.39 6,537,258 -0.97(-0.61%)
Jan 12, 2022 159.19 159.63 158.00 159.36 8,646,836 -1.37(-0.85%)
Jan 11, 2022 162.36 162.74 159.66 160.73 8,885,812 -1.73(-1.06%)
Jan 10, 2022 163.02 163.02 161.58 162.46 8,201,843 -0.81(-0.49%)
Jan 07, 2022 160.93 163.59 160.62 163.26 7,443,490 +2.18(+1.35%)
Jan 06, 2022 161.58 161.90 160.31 161.09 7,779,017 -0.55(-0.34%)
Jan 05, 2022 161.44 162.81 161.08 161.64 7,474,865 +1.07(+0.67%)
Jan 04, 2022 160.55 161.71 160.12 160.57 7,189,491 -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.