Johnson & Johnson (NY: JNJ )

163.36 -1.17 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 173.79 174.85 172.91 174.52 6,453,846 +0.32(+0.18%)
Jul 28, 2022 173.40 176.09 171.44 174.20 5,512,348 +1.00(+0.58%)
Jul 27, 2022 172.63 174.10 171.13 173.20 4,656,359 -0.48(-0.28%)
Jul 26, 2022 172.56 174.98 172.49 173.68 4,525,366 +1.22(+0.71%)
Jul 25, 2022 172.12 172.97 171.72 172.46 4,436,765 +0.34(+0.20%)
Jul 22, 2022 171.60 172.49 171.06 172.12 4,257,034 +0.81(+0.47%)
Jul 21, 2022 170.05 171.39 169.77 171.31 5,728,884 +0.60(+0.35%)
Jul 20, 2022 172.20 172.55 169.76 170.71 7,454,801 -0.98(-0.57%)
Jul 19, 2022 176.33 176.75 169.88 171.69 13,255,395 -2.54(-1.46%)
Jul 18, 2022 177.74 178.19 173.91 174.23 7,601,600 -4.00(-2.24%)
Jul 15, 2022 177.71 178.51 176.55 178.23 5,691,124 +2.55(+1.45%)
Jul 14, 2022 172.53 176.01 172.30 175.68 5,359,613 +0.24(+0.14%)
Jul 13, 2022 175.66 176.33 174.50 175.44 5,290,662 -0.41(-0.23%)
Jul 12, 2022 177.98 178.45 175.19 175.85 4,708,839 -2.50(-1.40%)
Jul 11, 2022 177.70 179.02 177.52 178.35 3,645,321 +0.07(+0.04%)
Jul 08, 2022 178.33 179.99 177.77 178.28 3,828,377 -0.22(-0.12%)
Jul 07, 2022 177.86 179.12 177.51 178.50 5,740,519 +0.20(+0.11%)
Jul 06, 2022 178.07 179.44 177.41 178.30 5,335,537 +0.16(+0.09%)
Jul 05, 2022 178.83 179.12 174.61 178.14 5,682,185 -1.38(-0.77%)
Jul 01, 2022 177.45 179.72 176.69 179.52 5,519,227 +2.01(+1.13%)
Jun 30, 2022 176.86 178.29 175.03 177.51 10,781,303 +0.52(+0.29%)
Jun 29, 2022 177.22 178.30 176.43 176.99 7,114,554 +0.05(+0.03%)
Jun 28, 2022 182.17 182.97 176.31 176.94 9,276,431 -5.18(-2.84%)
Jun 27, 2022 181.64 183.35 181.50 182.12 5,908,943 -0.17(-0.09%)
Jun 24, 2022 180.78 182.53 179.98 182.29 9,374,474 +2.63(+1.46%)
Jun 23, 2022 177.00 179.81 176.52 179.66 10,223,328 +3.92(+2.23%)
Jun 22, 2022 172.00 177.92 171.69 175.74 10,593,183 +2.73(+1.58%)
Jun 21, 2022 170.75 173.86 169.56 173.01 8,228,837 +3.55(+2.09%)
Jun 17, 2022 170.63 172.20 169.24 169.46 12,486,586 -0.62(-0.36%)
Jun 16, 2022 168.40 170.21 167.41 170.08 7,056,403 +0.09(+0.05%)
Jun 15, 2022 169.64 171.44 168.66 169.99 7,796,288 +1.80(+1.07%)
Jun 14, 2022 171.06 171.11 167.26 168.19 7,116,599 -2.62(-1.53%)
Jun 13, 2022 170.08 172.25 170.08 170.81 7,996,970 -1.74(-1.01%)
Jun 10, 2022 172.17 173.97 170.62 172.55 6,647,885 -1.16(-0.67%)
Jun 09, 2022 177.21 178.65 173.64 173.71 5,510,277 -3.57(-2.01%)
Jun 08, 2022 178.10 179.45 176.80 177.28 4,333,066 -1.06(-0.59%)
Jun 07, 2022 176.98 179.30 176.40 178.34 5,447,818 +1.94(+1.10%)
Jun 06, 2022 177.21 178.50 176.00 176.40 5,386,478 -0.02(-0.01%)
Jun 03, 2022 177.07 178.67 176.15 176.42 4,234,188 -0.73(-0.41%)
Jun 02, 2022 177.74 177.81 174.59 177.15 8,666,171 -0.56(-0.32%)
Jun 01, 2022 179.15 179.40 175.90 177.71 5,175,422 -1.82(-1.01%)
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 8,186,698 -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%)
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.