Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 159.75 161.06 158.71 161.00 6,405,595 +0.44(+0.27%)
Dec 31, 2021 161.93 162.07 160.53 160.56 4,698,107 -1.16(-0.72%)
Dec 30, 2021 161.55 162.26 161.20 161.73 4,508,370 +0.71(+0.44%)
Dec 29, 2021 159.56 161.43 159.47 161.01 3,900,791 +1.13(+0.70%)
Dec 28, 2021 159.36 160.16 159.17 159.89 3,395,590 +0.64(+0.40%)
Dec 27, 2021 158.75 159.42 158.34 159.25 3,947,276 +1.33(+0.84%)
Dec 23, 2021 157.57 158.57 157.08 157.91 3,730,610 +0.30(+0.19%)
Dec 22, 2021 156.80 157.84 155.92 157.62 4,451,682 +0.68(+0.43%)
Dec 21, 2021 157.74 157.78 155.78 156.94 8,472,468 -0.51(-0.32%)
Dec 20, 2021 157.50 158.16 156.32 157.45 8,472,185 -0.45(-0.29%)
Dec 17, 2021 159.22 160.29 157.36 157.90 17,868,110 -4.49(-2.76%)
Dec 16, 2021 160.74 162.85 160.35 162.38 9,578,199 +2.23(+1.39%)
Dec 15, 2021 159.42 160.77 159.01 160.15 9,108,715 +0.32(+0.20%)
Dec 14, 2021 157.99 160.47 156.89 159.83 11,167,560 +1.73(+1.09%)
Dec 13, 2021 154.63 158.80 153.74 158.10 11,870,120 +2.78(+1.79%)
Dec 10, 2021 155.40 156.45 154.54 155.32 7,002,379 -0.39(-0.25%)
Dec 09, 2021 154.09 155.78 153.45 155.71 9,134,726 +1.47(+0.95%)
Dec 08, 2021 153.43 154.46 152.65 154.25 6,622,227 +0.92(+0.60%)
Dec 07, 2021 153.93 154.18 152.43 153.33 8,854,787 +0.39(+0.26%)
Dec 06, 2021 150.35 153.48 150.01 152.93 10,324,875 +3.34(+2.23%)
Dec 03, 2021 148.21 149.86 147.91 149.59 9,323,242 +2.15(+1.46%)
Dec 02, 2021 147.60 149.51 147.12 147.44 12,081,074 -0.93(-0.63%)
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.