Skip to main content

Johnson & Johnson (NY: JNJ )

159.02 -1.24 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 158.69 159.00 156.79 156.85 8,990,976 -1.06(-0.67%)
Aug 30, 2022 158.76 158.99 157.53 157.91 7,172,162 -0.56(-0.35%)
Aug 29, 2022 158.93 159.28 157.52 158.47 5,412,809 -1.23(-0.77%)
Aug 26, 2022 162.81 162.84 159.63 159.70 5,829,343 -2.78(-1.71%)
Aug 25, 2022 161.34 162.57 160.12 162.48 5,841,076 +1.51(+0.94%)
Aug 24, 2022 161.93 161.96 160.48 160.98 5,846,647 -0.53(-0.33%)
Aug 23, 2022 162.36 163.11 161.19 161.51 5,726,086 -1.42(-0.87%)
Aug 22, 2022 164.21 164.22 162.52 162.93 5,618,754 -0.57(-0.35%)
Aug 19, 2022 161.37 164.29 161.27 163.50 8,417,186 +2.45(+1.52%)
Aug 18, 2022 161.93 162.53 160.24 161.05 8,623,681 -0.78(-0.48%)
Aug 17, 2022 160.70 162.78 160.70 161.83 7,787,316 +0.01(+0.01%)
Aug 16, 2022 160.17 162.49 159.92 161.82 7,718,106 +1.43(+0.89%)
Aug 15, 2022 160.31 161.03 159.46 160.40 10,429,204 +0.76(+0.48%)
Aug 12, 2022 161.79 162.18 159.49 159.63 15,559,211 -1.78(-1.10%)
Aug 11, 2022 162.74 164.12 161.25 161.41 9,659,179 -3.41(-2.07%)
Aug 10, 2022 165.16 165.37 163.72 164.82 5,797,150 +0.47(+0.29%)
Aug 09, 2022 164.69 165.25 163.91 164.34 5,728,152 -0.02(-0.01%)
Aug 08, 2022 165.43 165.60 163.63 164.36 4,794,891 -0.88(-0.53%)
Aug 05, 2022 165.43 165.65 163.97 165.24 5,421,432 -0.66(-0.40%)
Aug 04, 2022 168.82 169.09 165.72 165.90 5,859,795 -2.70(-1.60%)
Aug 03, 2022 166.63 169.25 165.88 168.60 5,187,114 +1.61(+0.97%)
Aug 02, 2022 169.01 169.47 166.81 166.99 5,999,570 -0.96(-0.57%)
Aug 01, 2022 168.20 169.15 167.59 167.95 5,655,277 -0.59(-0.35%)
Jul 29, 2022 167.83 168.85 166.98 168.54 6,682,995 +0.31(+0.18%)
Jul 28, 2022 167.45 170.05 165.56 168.23 5,708,068 +0.97(+0.58%)
Jul 27, 2022 166.71 168.13 165.26 167.26 4,821,686 -0.46(-0.28%)
Jul 26, 2022 166.64 168.98 166.58 167.72 4,686,042 +1.18(+0.71%)
Jul 25, 2022 166.22 167.04 165.83 166.55 4,594,296 +0.33(+0.20%)
Jul 22, 2022 165.72 166.58 165.19 166.22 4,408,183 +0.78(+0.47%)
Jul 21, 2022 164.22 165.51 163.95 165.44 5,932,292 +0.58(+0.35%)
Jul 20, 2022 166.30 166.63 163.94 164.86 7,719,489 -0.95(-0.57%)
Jul 19, 2022 170.28 170.69 164.06 165.80 13,726,038 -2.45(-1.46%)
Jul 18, 2022 171.65 172.08 167.95 168.26 7,871,500 -3.86(-2.24%)
Jul 15, 2022 171.62 172.39 170.50 172.12 5,893,192 +2.46(+1.45%)
Jul 14, 2022 166.61 169.97 166.39 169.66 5,549,910 +0.23(+0.14%)
Jul 13, 2022 169.64 170.28 168.52 169.42 5,478,511 -0.40(-0.23%)
Jul 12, 2022 171.88 172.33 169.19 169.82 4,876,030 -2.42(-1.40%)
Jul 11, 2022 171.61 172.88 171.43 172.24 3,774,751 +0.07(+0.04%)
Jul 08, 2022 172.22 173.82 171.68 172.17 3,964,306 -0.21(-0.12%)
Jul 07, 2022 171.76 172.98 171.42 172.38 5,944,340 +0.19(+0.11%)
Jul 06, 2022 171.96 173.29 171.33 172.19 5,524,979 +0.15(+0.09%)
Jul 05, 2022 172.70 172.98 168.62 172.03 5,883,935 -1.33(-0.77%)
Jul 01, 2022 171.37 173.56 170.63 173.37 5,715,191 +1.94(+1.13%)
Jun 30, 2022 170.80 172.18 169.03 171.42 11,164,102 +0.50(+0.29%)
Jun 29, 2022 171.14 172.19 170.38 170.92 7,367,162 +0.05(+0.03%)
Jun 28, 2022 175.92 176.70 170.26 170.87 9,605,798 -5.00(-2.84%)
Jun 27, 2022 175.41 177.06 175.28 175.88 6,118,744 -0.16(-0.09%)
Jun 24, 2022 174.58 176.27 173.81 176.04 9,707,322 +2.54(+1.46%)
Jun 23, 2022 170.93 173.65 170.47 173.50 10,586,315 +3.79(+2.23%)
Jun 22, 2022 166.10 171.82 165.80 169.71 10,969,302 +2.64(+1.58%)
Jun 21, 2022 164.90 167.90 163.75 167.08 8,521,008 +3.43(+2.09%)
Jun 17, 2022 164.78 166.30 163.44 163.65 12,929,932 -0.60(-0.36%)
Jun 16, 2022 162.63 164.37 161.67 164.25 7,306,946 +0.09(+0.05%)
Jun 15, 2022 163.82 165.56 162.88 164.16 8,073,101 +1.74(+1.07%)
Jun 14, 2022 165.19 165.24 161.53 162.42 7,369,279 -2.53(-1.53%)
Jun 13, 2022 164.25 166.34 164.25 164.95 8,280,908 -1.68(-1.01%)
Jun 10, 2022 166.27 168.00 164.77 166.63 6,883,923 -1.12(-0.67%)
Jun 09, 2022 171.13 172.52 167.69 167.75 5,705,923 -3.45(-2.01%)
Jun 08, 2022 171.99 173.30 170.74 171.20 4,486,915 -1.02(-0.59%)
Jun 07, 2022 170.91 173.15 170.35 172.22 5,641,247 +1.87(+1.10%)
Jun 06, 2022 171.13 172.38 169.96 170.35 5,577,729 -0.02(-0.01%)
Jun 03, 2022 171.00 172.54 170.11 170.37 4,384,526 -0.70(-0.41%)
Jun 02, 2022 171.65 171.71 168.60 171.08 8,973,870 -0.54(-0.32%)
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.