Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 179.00 179.96 177.77 178.74 6,282,329 +0.74(+0.42%)
Nov 30, 2022 176.37 178.01 174.78 178.00 13,285,699 +1.91(+1.08%)
Nov 29, 2022 177.01 177.26 174.66 176.09 6,698,733 -1.24(-0.70%)
Nov 28, 2022 176.75 177.77 176.56 177.33 6,183,063 +0.09(+0.05%)
Nov 25, 2022 177.38 178.12 176.86 177.24 3,058,608 +0.23(+0.13%)
Nov 23, 2022 176.44 177.40 176.01 177.01 5,389,531 +0.19(+0.11%)
Nov 22, 2022 176.40 177.19 176.33 176.82 4,707,867 +0.85(+0.48%)
Nov 21, 2022 175.89 176.55 174.83 175.97 5,706,048 +0.90(+0.51%)
Nov 18, 2022 173.88 175.51 173.70 175.07 6,598,057 +1.33(+0.77%)
Nov 17, 2022 171.89 173.86 171.87 173.74 4,493,562 +1.39(+0.81%)
Nov 16, 2022 172.53 173.87 172.02 172.35 5,536,434 +1.06(+0.62%)
Nov 15, 2022 171.09 171.89 169.43 171.28 9,410,585 +0.48(+0.28%)
Nov 14, 2022 169.16 172.15 169.16 170.81 6,620,018 +2.64(+1.57%)
Nov 11, 2022 171.62 172.00 165.75 168.16 11,146,168 -5.19(-2.99%)
Nov 10, 2022 173.23 173.65 170.94 173.35 7,928,085 +2.01(+1.17%)
Nov 09, 2022 173.15 173.88 171.24 171.34 6,189,905 -1.38(-0.80%)
Nov 08, 2022 172.02 173.57 171.08 172.72 5,180,604 +0.85(+0.50%)
Nov 07, 2022 170.57 172.74 170.34 171.87 6,663,516 +1.49(+0.88%)
Nov 04, 2022 170.46 171.39 168.16 170.38 5,335,144 +0.75(+0.45%)
Nov 03, 2022 168.72 170.37 167.86 169.62 4,850,987 +0.29(+0.17%)
Nov 02, 2022 171.78 169.20 169.34 6,922,354 -2.64(-1.54%)
Nov 01, 2022 172.94 173.51 169.33 171.98 7,029,472 -0.87(-0.51%)
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%)
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.