Johnson & Johnson (NY: JNJ )

159.60 -2.31 (-1.43%)
Streaming Delayed Price Updated: 3:19 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 178.00 180.17 175.01 179.53 16,356,373 -1.56(-0.86%)
May 27, 2022 179.76 181.16 178.23 181.09 5,853,664 +1.63(+0.91%)
May 26, 2022 181.00 181.00 178.60 179.46 6,897,709 -0.16(-0.09%)
May 25, 2022 180.53 181.55 179.06 179.62 6,558,966 -1.78(-0.98%)
May 24, 2022 179.25 181.74 179.10 181.40 6,419,653 +1.96(+1.09%)
May 23, 2022 177.60 179.93 177.46 179.44 7,037,361 +2.46(+1.39%)
May 20, 2022 174.85 177.16 174.05 176.98 7,516,024 +3.04(+1.75%)
May 19, 2022 174.72 174.80 172.69 173.94 6,874,494 -1.56(-0.89%)
May 18, 2022 178.84 179.37 175.17 175.50 8,603,618 -3.32(-1.86%)
May 17, 2022 178.72 179.70 176.59 178.82 5,759,714 +0.74(+0.42%)
May 16, 2022 176.85 179.13 176.17 178.08 5,516,705 +1.23(+0.70%)
May 13, 2022 178.70 178.89 175.80 176.85 7,732,193 -1.02(-0.57%)
May 12, 2022 176.47 177.95 174.71 177.87 6,896,988 +1.74(+0.99%)
May 11, 2022 175.96 178.32 175.88 176.13 6,138,678 -0.96(-0.54%)
May 10, 2022 178.23 179.18 176.50 177.09 8,186,713 -0.24(-0.14%)
May 09, 2022 175.45 178.56 174.59 177.33 7,867,442 +0.96(+0.54%)
May 06, 2022 175.14 176.87 174.70 176.37 6,434,036 -0.39(-0.22%)
May 05, 2022 179.42 179.71 175.27 176.76 7,087,943 -3.44(-1.91%)
May 04, 2022 178.15 180.50 177.15 180.20 5,923,141 +1.91(+1.07%)
May 03, 2022 178.80 180.63 177.68 178.29 6,571,524 -0.35(-0.20%)
May 02, 2022 180.47 181.41 177.03 178.64 7,144,854 -1.82(-1.01%)
Apr 29, 2022 182.50 182.54 180.20 180.46 8,517,612 -3.00(-1.64%)
Apr 28, 2022 182.25 184.50 181.92 183.46 9,405,065 +1.36(+0.75%)
Apr 27, 2022 184.24 184.82 181.74 182.10 11,090,314 -2.58(-1.40%)
Apr 26, 2022 185.10 186.57 184.18 184.68 10,189,718 -1.33(-0.72%)
Apr 25, 2022 182.34 186.69 182.10 186.01 11,175,944 +4.47(+2.46%)
Apr 22, 2022 182.47 183.15 181.38 181.54 8,015,704 -1.82(-0.99%)
Apr 21, 2022 183.93 184.87 182.56 183.36 6,969,292 -0.53(-0.29%)
Apr 20, 2022 182.24 184.32 181.90 183.89 8,043,776 +0.81(+0.44%)
Apr 19, 2022 180.72 185.94 179.95 183.08 14,408,128 +5.42(+3.05%)
Apr 18, 2022 179.73 180.39 176.74 177.66 6,315,575 -2.24(-1.25%)
Apr 14, 2022 180.00 181.40 179.73 179.90 6,188,195 -0.76(-0.42%)
Apr 13, 2022 179.90 180.84 179.24 180.66 5,643,078 +0.76(+0.42%)
Apr 12, 2022 179.20 180.81 178.20 179.90 5,957,937 +0.06(+0.03%)
Apr 11, 2022 183.00 184.20 179.60 179.84 5,930,460 -2.28(-1.25%)
Apr 08, 2022 181.33 183.19 180.43 182.12 7,144,638 +0.36(+0.20%)
Apr 07, 2022 181.67 182.95 180.23 181.76 7,384,950 -0.47(-0.26%)
Apr 06, 2022 179.39 182.60 178.62 182.23 10,329,454 +4.62(+2.60%)
Apr 05, 2022 176.47 179.65 176.29 177.61 7,449,779 +1.14(+0.65%)
Apr 04, 2022 178.19 178.19 175.52 176.47 6,860,650 -1.72(-0.97%)
Apr 01, 2022 177.05 178.43 175.60 178.19 6,525,670 +0.96(+0.54%)
Mar 31, 2022 179.59 180.21 176.98 177.23 11,512,591 -2.36(-1.31%)
Mar 30, 2022 178.44 179.86 177.68 179.59 6,277,423 +1.85(+1.04%)
Mar 29, 2022 178.62 179.40 176.80 177.74 5,974,858 -0.09(-0.05%)
Mar 28, 2022 176.65 178.18 176.35 177.83 5,604,174 +0.91(+0.51%)
Mar 25, 2022 175.69 177.70 175.22 176.92 4,809,989 +1.68(+0.96%)
Mar 24, 2022 175.00 175.54 174.07 175.24 5,011,985 +0.90(+0.52%)
Mar 23, 2022 175.23 175.54 174.09 174.34 5,254,325 -0.66(-0.38%)
Mar 22, 2022 175.83 176.37 173.91 175.00 8,470,183 -0.83(-0.47%)
Mar 21, 2022 174.66 177.16 174.32 175.83 7,574,861 +0.99(+0.57%)
Mar 18, 2022 177.00 177.00 173.66 174.84 13,809,582 -1.96(-1.11%)
Mar 17, 2022 175.21 176.84 174.20 176.80 7,472,235 +2.28(+1.31%)
Mar 16, 2022 175.46 176.95 172.56 174.52 9,607,428 -1.62(-0.92%)
Mar 15, 2022 173.33 176.52 172.55 176.14 10,554,532 +4.45(+2.59%)
Mar 14, 2022 170.68 174.12 170.35 171.69 7,729,287 +2.34(+1.38%)
Mar 11, 2022 169.13 171.46 169.02 169.35 5,188,199 -0.31(-0.18%)
Mar 10, 2022 168.56 170.15 168.07 169.66 6,171,377 +0.30(+0.18%)
Mar 09, 2022 170.01 170.23 167.89 169.36 7,247,929 +0.64(+0.38%)
Mar 08, 2022 172.04 173.12 168.51 168.72 11,099,160 -3.49(-2.03%)
Mar 07, 2022 168.30 173.12 167.36 172.21 11,662,286 +2.73(+1.61%)
Mar 04, 2022 167.64 169.86 166.85 169.48 6,302,695 +1.00(+0.59%)
Mar 03, 2022 166.70 169.34 166.32 168.48 7,331,471 +2.44(+1.47%)
Mar 02, 2022 164.41 167.63 164.04 166.04 6,793,678 +2.04(+1.24%)
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.