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 170.99 171.26 168.98 170.18 4,376,907 -0.88(-0.51%)
Dec 29, 2022 171.05 171.77 170.59 171.06 2,935,997 +0.87(+0.51%)
Dec 28, 2022 171.25 171.92 170.18 170.19 2,745,895 -0.74(-0.43%)
Dec 27, 2022 171.59 171.59 170.51 170.93 3,387,570 -0.05(-0.03%)
Dec 23, 2022 170.20 171.02 169.37 170.98 3,823,407 +0.43(+0.25%)
Dec 22, 2022 170.30 171.01 168.92 170.55 5,926,560 -0.63(-0.37%)
Dec 21, 2022 169.82 171.66 169.22 171.18 5,665,083 +1.94(+1.14%)
Dec 20, 2022 169.56 169.98 168.76 169.24 6,406,590 +0.18(+0.11%)
Dec 19, 2022 168.93 169.72 167.70 169.06 5,952,674 -0.18(-0.11%)
Dec 16, 2022 170.52 170.52 168.46 169.24 19,557,900 -1.75(-1.03%)
Dec 15, 2022 172.64 173.26 169.94 170.99 7,913,156 -2.19(-1.26%)
Dec 14, 2022 172.04 174.41 172.04 173.18 9,894,377 +0.53(+0.31%)
Dec 13, 2022 172.54 173.60 171.78 172.65 9,526,393 +1.32(+0.77%)
Dec 12, 2022 169.51 171.34 169.17 171.33 5,067,244 +2.02(+1.19%)
Dec 09, 2022 170.63 171.38 169.23 169.31 4,734,310 -1.41(-0.82%)
Dec 08, 2022 170.35 170.97 169.88 170.71 5,377,633 +0.03(+0.02%)
Dec 07, 2022 170.10 171.37 169.78 170.68 5,919,224 +1.03(+0.61%)
Dec 06, 2022 173.33 173.41 169.49 169.65 8,244,049 -2.58(-1.50%)
Dec 05, 2022 171.83 172.79 171.48 172.23 5,314,813 -0.10(-0.06%)
Dec 02, 2022 171.00 172.41 170.48 172.33 6,045,417 +0.13(+0.08%)
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.