Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 169.75 169.79 167.61 167.85 9,157,599 -2.79(-1.64%)
Apr 28, 2022 169.51 171.61 169.21 170.64 10,111,733 +1.27(+0.75%)
Apr 27, 2022 171.36 171.90 169.04 169.37 11,923,606 -2.40(-1.40%)
Apr 26, 2022 172.16 173.53 171.31 171.77 10,955,168 -1.24(-0.72%)
Apr 25, 2022 169.60 173.64 169.37 173.01 12,015,670 +4.16(+2.46%)
Apr 22, 2022 169.72 170.35 168.70 168.85 8,617,979 -1.69(-0.99%)
Apr 21, 2022 171.08 171.95 169.80 170.55 7,492,943 -0.49(-0.29%)
Apr 20, 2022 169.50 171.44 169.19 171.04 8,648,161 +0.75(+0.44%)
Apr 19, 2022 168.09 172.94 167.37 170.28 15,490,710 +5.04(+3.05%)
Apr 18, 2022 167.17 167.78 164.39 165.24 6,790,108 -2.08(-1.25%)
Apr 14, 2022 167.42 168.72 167.17 167.33 6,653,157 -0.71(-0.42%)
Apr 13, 2022 167.33 168.20 166.71 168.03 6,067,081 +0.71(+0.42%)
Apr 12, 2022 166.68 168.17 165.75 167.33 6,405,598 +0.06(+0.03%)
Apr 11, 2022 170.21 171.33 167.05 167.27 6,376,056 -2.12(-1.25%)
Apr 08, 2022 168.66 170.38 167.82 169.39 7,681,464 +0.33(+0.20%)
Apr 07, 2022 168.97 170.16 167.63 169.06 7,939,832 -0.44(-0.26%)
Apr 06, 2022 166.85 169.84 166.14 169.50 11,105,577 +4.30(+2.60%)
Apr 05, 2022 164.14 167.09 163.97 165.20 8,009,532 +1.06(+0.65%)
Apr 04, 2022 165.74 165.74 163.25 164.14 7,376,138 -1.60(-0.97%)
Apr 01, 2022 164.68 165.96 163.33 165.74 7,015,989 +0.89(+0.54%)
Mar 31, 2022 167.04 167.62 164.61 164.84 12,377,612 -2.19(-1.31%)
Mar 30, 2022 165.97 167.29 165.26 167.04 6,749,089 +1.72(+1.04%)
Mar 29, 2022 166.14 166.86 164.44 165.32 6,423,790 -0.08(-0.05%)
Mar 28, 2022 164.31 165.73 164.03 165.40 6,025,254 +0.85(+0.51%)
Mar 25, 2022 163.41 165.28 162.97 164.56 5,171,397 +1.56(+0.96%)
Mar 24, 2022 162.77 163.27 161.91 162.99 5,388,570 +0.84(+0.52%)
Mar 23, 2022 162.98 163.27 161.92 162.16 5,649,119 -0.61(-0.38%)
Mar 22, 2022 163.54 163.54 161.76 162.77 9,106,606 -0.77(-0.47%)
Mar 21, 2022 162.45 164.78 162.14 163.54 8,144,012 +0.92(+0.57%)
Mar 18, 2022 164.63 164.63 161.52 162.62 14,847,191 -1.82(-1.11%)
Mar 17, 2022 162.97 164.48 162.03 164.44 8,033,675 +2.12(+1.31%)
Mar 16, 2022 163.20 164.58 160.50 162.32 10,329,270 -1.51(-0.92%)
Mar 15, 2022 161.22 164.18 160.49 163.83 11,347,530 +4.14(+2.59%)
Mar 14, 2022 158.75 161.95 158.44 159.69 8,310,042 +2.18(+1.38%)
Mar 11, 2022 157.31 159.48 157.21 157.51 5,578,024 -0.29(-0.18%)
Mar 10, 2022 156.78 158.26 156.33 157.80 6,635,075 +0.28(+0.18%)
Mar 09, 2022 158.13 158.33 156.16 157.52 7,792,462 +0.59(+0.38%)
Mar 08, 2022 160.02 161.02 156.73 156.93 11,933,117 -3.25(-2.03%)
Mar 07, 2022 156.54 161.02 155.66 160.18 12,538,554 +2.54(+1.61%)
Mar 04, 2022 155.92 157.99 155.19 157.64 6,776,260 +0.93(+0.59%)
Mar 03, 2022 155.05 157.50 154.70 156.71 7,882,335 +2.27(+1.47%)
Mar 02, 2022 152.92 155.91 152.58 154.44 7,304,134 +1.90(+1.24%)
Mar 01, 2022 151.65 153.24 151.06 152.54 9,393,041 -0.53(-0.35%)
Feb 28, 2022 151.49 153.64 151.03 153.07 10,074,100 -1.33(-0.86%)
Feb 25, 2022 148.82 155.31 151.36 154.40 12,192,434 +7.31(+4.97%)
Feb 24, 2022 148.61 148.94 144.84 147.09 13,889,121 -2.87(-1.91%)
Feb 23, 2022 150.22 151.27 149.61 149.95 8,619,477 +0.07(+0.05%)
Feb 22, 2022 152.14 152.30 149.23 149.88 7,384,606 -2.06(-1.36%)
Feb 18, 2022 151.94 0 -1.65(-1.07%)
Feb 17, 2022 154.53 154.75 152.42 153.59 6,737,664 -0.56(-0.37%)
Feb 16, 2022 153.87 155.12 153.15 154.15 9,178,075 -0.47(-0.30%)
Feb 15, 2022 153.53 155.35 153.42 154.62 7,175,989 +1.58(+1.03%)
Feb 14, 2022 155.00 155.24 151.39 153.04 9,700,736 -1.95(-1.26%)
Feb 11, 2022 156.30 157.25 154.84 155.00 14,202,213 -1.58(-1.01%)
Feb 10, 2022 158.23 158.24 156.46 156.57 11,204,082 -1.91(-1.21%)
Feb 09, 2022 159.02 159.18 158.27 158.49 5,828,920 -0.02(-0.01%)
Feb 08, 2022 158.05 159.00 157.55 158.51 6,812,654 +0.41(+0.26%)
Feb 07, 2022 158.41 158.72 157.12 158.09 6,562,638 -0.53(-0.33%)
Feb 04, 2022 158.03 159.87 157.22 158.62 7,024,955 -1.05(-0.65%)
Feb 03, 2022 159.20 160.46 159.66 6,752,372 -0.01(-0.01%)
Feb 02, 2022 156.79 159.87 156.79 159.67 7,985,227 +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.