Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 169.72 169.76 167.58 167.82 9,159,046 -2.79(-1.64%)
Apr 28, 2022 169.49 171.58 169.18 170.61 10,113,330 +1.26(+0.75%)
Apr 27, 2022 171.34 171.88 169.01 169.35 11,925,490 -2.40(-1.40%)
Apr 26, 2022 172.14 173.50 171.28 171.75 10,956,899 -1.24(-0.72%)
Apr 25, 2022 169.57 173.62 169.35 172.98 12,017,568 +4.16(+2.46%)
Apr 22, 2022 169.69 170.32 168.68 168.83 8,619,341 -1.69(-0.99%)
Apr 21, 2022 171.05 171.92 169.78 170.52 7,494,127 -0.49(-0.29%)
Apr 20, 2022 169.48 171.41 169.16 171.01 8,649,527 +0.75(+0.44%)
Apr 19, 2022 168.06 172.92 167.35 170.26 15,493,158 +5.04(+3.05%)
Apr 18, 2022 167.14 167.76 164.36 165.22 6,791,180 -2.08(-1.25%)
Apr 14, 2022 167.39 168.70 167.14 167.30 6,654,208 -0.71(-0.42%)
Apr 13, 2022 167.30 168.18 166.69 168.01 6,068,040 +0.71(+0.42%)
Apr 12, 2022 166.65 168.15 165.72 167.30 6,406,610 +0.06(+0.03%)
Apr 11, 2022 170.18 171.30 167.02 167.25 6,377,064 -2.12(-1.25%)
Apr 08, 2022 168.63 170.36 167.79 169.37 7,682,677 +0.34(+0.20%)
Apr 07, 2022 168.95 170.14 167.61 169.03 7,941,087 -0.44(-0.26%)
Apr 06, 2022 166.83 169.81 166.11 169.47 11,107,332 +4.30(+2.60%)
Apr 05, 2022 164.11 167.07 163.94 165.17 8,010,798 +1.06(+0.65%)
Apr 04, 2022 165.71 165.71 163.23 164.11 7,377,303 -1.60(-0.97%)
Apr 01, 2022 164.65 165.93 163.30 165.71 7,017,097 +0.89(+0.54%)
Mar 31, 2022 167.01 167.59 164.59 164.82 12,379,567 -2.19(-1.31%)
Mar 30, 2022 165.94 167.26 165.24 167.01 6,750,155 +1.72(+1.04%)
Mar 29, 2022 166.11 166.84 164.42 165.29 6,424,805 -0.08(-0.05%)
Mar 28, 2022 164.28 165.70 164.00 165.38 6,026,206 +0.85(+0.51%)
Mar 25, 2022 163.39 165.25 162.95 164.53 5,172,214 +1.56(+0.96%)
Mar 24, 2022 162.74 163.25 161.88 162.97 5,389,421 +0.84(+0.52%)
Mar 23, 2022 162.96 163.25 161.90 162.13 5,650,011 -0.61(-0.38%)
Mar 22, 2022 163.52 163.52 161.73 162.74 9,108,045 -0.77(-0.47%)
Mar 21, 2022 162.43 164.75 162.11 163.52 8,145,299 +0.92(+0.57%)
Mar 18, 2022 164.60 164.60 161.50 162.59 14,849,537 -1.82(-1.11%)
Mar 17, 2022 162.94 164.46 162.00 164.42 8,034,945 +2.12(+1.31%)
Mar 16, 2022 163.17 164.56 160.47 162.30 10,330,902 -1.51(-0.92%)
Mar 15, 2022 161.19 164.16 160.47 163.80 11,349,323 +4.14(+2.59%)
Mar 14, 2022 158.73 161.93 158.42 159.67 8,311,354 +2.18(+1.38%)
Mar 11, 2022 157.28 159.45 157.18 157.49 5,578,905 -0.29(-0.18%)
Mar 10, 2022 156.75 158.23 156.30 157.78 6,636,123 +0.28(+0.18%)
Mar 09, 2022 158.10 158.31 156.13 157.50 7,793,693 +0.59(+0.38%)
Mar 08, 2022 159.99 161.00 156.71 156.90 11,935,002 -3.25(-2.03%)
Mar 07, 2022 156.51 161.00 155.64 160.15 12,540,535 +2.54(+1.61%)
Mar 04, 2022 155.90 157.96 155.16 157.61 6,777,330 +0.93(+0.59%)
Mar 03, 2022 155.03 157.48 154.67 156.68 7,883,580 +2.27(+1.47%)
Mar 02, 2022 152.90 155.89 152.55 154.41 7,305,288 +1.90(+1.24%)
Mar 01, 2022 151.62 153.21 151.03 152.51 9,394,525 -0.53(-0.35%)
Feb 28, 2022 151.46 153.61 151.01 153.04 10,075,691 -1.33(-0.86%)
Feb 25, 2022 148.79 155.29 151.33 154.38 12,194,361 +7.31(+4.97%)
Feb 24, 2022 148.59 148.92 144.81 147.06 13,891,315 -2.86(-1.91%)
Feb 23, 2022 150.20 151.25 149.59 149.93 8,620,839 +0.07(+0.05%)
Feb 22, 2022 152.12 152.27 149.20 149.85 7,385,772 -2.06(-1.36%)
Feb 18, 2022 151.92 0 -1.65(-1.07%)
Feb 17, 2022 154.51 154.73 152.39 153.56 6,738,729 -0.56(-0.37%)
Feb 16, 2022 153.84 155.09 153.12 154.13 9,179,526 -0.47(-0.30%)
Feb 15, 2022 153.51 155.33 153.40 154.60 7,177,124 +1.58(+1.03%)
Feb 14, 2022 154.97 155.21 151.37 153.02 9,702,270 -1.95(-1.26%)
Feb 11, 2022 156.27 157.22 154.81 154.97 14,204,458 -1.58(-1.01%)
Feb 10, 2022 158.20 158.21 156.44 156.55 11,205,854 -1.91(-1.21%)
Feb 09, 2022 159.00 159.16 158.24 158.46 5,829,841 -0.02(-0.01%)
Feb 08, 2022 158.03 158.98 157.53 158.48 6,813,731 +0.41(+0.26%)
Feb 07, 2022 158.39 158.69 157.09 158.07 6,563,675 -0.53(-0.33%)
Feb 04, 2022 158.01 159.84 157.20 158.59 7,026,066 -1.04(-0.65%)
Feb 03, 2022 159.17 160.43 159.64 6,753,440 -0.01(-0.01%)
Feb 02, 2022 156.76 159.85 156.76 159.65 7,986,490 +1.75(+1.11%)
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.