Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 173.40 174.04 172.31 172.85 7,864,424 -0.89(-0.52%)
Oct 28, 2022 171.89 174.26 171.49 173.75 6,113,162 +2.54(+1.49%)
Oct 27, 2022 171.25 172.32 170.62 171.21 5,425,332 +0.10(+0.06%)
Oct 26, 2022 170.22 171.46 169.92 171.11 6,167,074 +1.49(+0.88%)
Oct 25, 2022 169.08 170.01 167.44 169.62 5,697,935 -0.27(-0.16%)
Oct 24, 2022 168.72 170.98 168.16 169.88 6,899,547 +2.26(+1.35%)
Oct 21, 2022 163.65 168.28 163.38 167.63 8,566,778 +3.58(+2.18%)
Oct 20, 2022 163.94 164.68 163.28 164.05 5,696,384 +0.42(+0.25%)
Oct 19, 2022 164.94 165.18 162.84 163.63 10,107,373 -1.31(-0.79%)
Oct 18, 2022 163.94 166.10 162.00 164.94 10,953,306 -0.58(-0.35%)
Oct 17, 2022 164.34 166.14 163.95 165.52 6,751,168 +2.12(+1.30%)
Oct 14, 2022 163.38 164.62 162.55 163.41 5,721,650 -0.69(-0.42%)
Oct 13, 2022 159.86 164.93 159.72 164.09 6,526,476 +2.44(+1.51%)
Oct 12, 2022 161.90 163.82 161.45 161.65 4,369,290 -0.04(-0.02%)
Oct 11, 2022 159.34 163.06 159.34 161.69 6,252,527 +2.31(+1.45%)
Oct 10, 2022 159.60 160.25 158.16 159.38 5,349,800 +0.21(+0.13%)
Oct 07, 2022 160.73 161.18 158.15 159.17 6,404,700 -1.70(-1.06%)
Oct 06, 2022 163.73 163.94 160.65 160.87 5,928,154 -3.18(-1.94%)
Oct 05, 2022 163.96 164.97 163.16 164.05 4,568,725 -0.51(-0.31%)
Oct 04, 2022 162.80 164.94 161.88 164.56 6,275,946 +2.41(+1.48%)
Oct 03, 2022 163.24 163.33 160.66 162.15 8,712,093 -0.16(-0.10%)
Sep 30, 2022 163.94 164.68 162.27 162.31 9,043,343 -1.16(-0.71%)
Sep 29, 2022 165.41 166.10 162.84 163.47 7,053,562 -1.82(-1.10%)
Sep 28, 2022 165.17 166.31 164.04 165.29 8,716,891 +1.41(+0.86%)
Sep 27, 2022 165.29 166.59 163.35 163.88 8,749,298 -0.75(-0.46%)
Sep 26, 2022 164.74 165.77 163.33 164.64 8,791,458 -1.01(-0.61%)
Sep 23, 2022 164.68 166.41 163.60 165.65 9,660,511 +0.54(+0.33%)
Sep 22, 2022 162.10 166.09 161.79 165.11 7,448,758 +2.88(+1.78%)
Sep 21, 2022 163.96 165.72 162.19 162.23 8,122,639 -1.68(-1.02%)
Sep 20, 2022 164.16 164.84 163.27 163.91 7,263,922 -1.30(-0.79%)
Sep 19, 2022 165.23 165.36 163.03 165.21 7,428,258 -1.31(-0.79%)
Sep 16, 2022 164.26 166.56 163.84 166.53 20,331,944 +2.50(+1.53%)
Sep 15, 2022 163.40 165.00 163.05 164.02 7,220,253 +0.42(+0.25%)
Sep 14, 2022 161.34 164.30 161.34 163.60 9,655,824 +3.31(+2.06%)
Sep 13, 2022 162.52 163.38 159.78 160.29 6,769,383 -4.28(-2.60%)
Sep 12, 2022 165.04 165.50 164.16 164.58 6,415,741 -0.07(-0.04%)
Sep 09, 2022 163.93 165.13 163.33 164.65 5,787,844 +0.32(+0.19%)
Sep 08, 2022 162.83 164.36 162.03 164.33 5,875,799 +1.31(+0.80%)
Sep 07, 2022 161.87 163.37 161.12 163.02 4,626,403 +0.88(+0.55%)
Sep 06, 2022 162.89 165.15 161.78 162.13 7,442,110 +0.44(+0.27%)
Sep 02, 2022 164.80 165.13 160.97 161.70 5,869,144 -2.58(-1.57%)
Sep 01, 2022 160.45 164.44 160.44 164.28 7,558,010 +3.97(+2.48%)
Aug 31, 2022 162.18 162.50 160.24 160.31 8,797,448 -1.08(-0.67%)
Aug 30, 2022 162.25 162.49 160.99 161.39 7,017,784 -0.57(-0.35%)
Aug 29, 2022 162.42 162.79 160.98 161.96 5,296,301 -1.26(-0.77%)
Aug 26, 2022 166.39 166.43 163.14 163.22 5,703,869 -2.84(-1.71%)
Aug 25, 2022 164.89 166.15 163.64 166.06 5,715,349 +1.54(+0.94%)
Aug 24, 2022 165.49 165.52 164.01 164.52 5,720,800 -0.55(-0.33%)
Aug 23, 2022 165.93 166.69 164.74 165.06 5,602,835 -1.45(-0.87%)
Aug 22, 2022 167.82 167.84 166.10 166.51 5,497,812 -0.59(-0.35%)
Aug 19, 2022 164.92 167.90 164.82 167.10 8,236,010 +2.51(+1.52%)
Aug 18, 2022 165.49 166.10 163.77 164.59 8,438,060 -0.80(-0.48%)
Aug 17, 2022 164.24 166.36 164.24 165.39 7,619,697 +0.01(+0.01%)
Aug 16, 2022 163.70 166.06 163.44 165.38 7,551,977 +1.46(+0.89%)
Aug 15, 2022 163.84 164.57 162.97 163.92 10,204,720 +0.78(+0.48%)
Aug 12, 2022 165.35 165.75 163.00 163.14 15,224,305 -1.82(-1.10%)
Aug 11, 2022 166.32 167.73 164.80 164.96 9,451,269 -3.48(-2.07%)
Aug 10, 2022 168.79 169.01 167.32 168.44 5,672,369 +0.48(+0.29%)
Aug 09, 2022 168.31 168.89 167.52 167.96 5,604,855 -0.02(-0.01%)
Aug 08, 2022 169.06 169.24 167.22 167.98 4,691,683 -0.90(-0.53%)
Aug 05, 2022 169.06 169.29 167.57 168.88 5,304,738 -0.67(-0.40%)
Aug 04, 2022 172.53 172.81 169.36 169.55 5,733,666 -2.76(-1.60%)
Aug 03, 2022 170.30 172.97 169.53 172.31 5,075,464 +1.65(+0.97%)
Aug 02, 2022 172.73 173.20 170.48 170.66 5,870,432 -0.98(-0.57%)
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.