Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 163.23 163.55 161.27 161.34 8,741,029 -1.09(-0.67%)
Aug 30, 2022 163.30 163.54 162.03 162.43 6,972,778 -0.57(-0.35%)
Aug 29, 2022 163.47 163.84 162.02 163.00 5,262,335 -1.27(-0.77%)
Aug 26, 2022 167.46 167.50 164.19 164.27 5,667,289 -2.86(-1.71%)
Aug 25, 2022 165.95 167.22 164.70 167.13 5,678,696 +1.55(+0.94%)
Aug 24, 2022 166.56 166.59 165.07 165.58 5,684,158 -0.55(-0.33%)
Aug 23, 2022 167.00 167.77 165.80 166.13 5,566,903 -1.46(-0.87%)
Aug 22, 2022 168.90 168.92 167.17 167.59 5,462,554 -1.72(-1.02%)
Aug 19, 2022 167.10 170.12 167.00 169.31 8,128,575 +2.54(+1.52%)
Aug 18, 2022 167.68 168.30 165.93 166.77 8,327,989 -0.81(-0.48%)
Aug 17, 2022 166.41 168.56 166.41 167.58 7,520,302 +0.01(+0.01%)
Aug 16, 2022 165.86 168.25 165.60 167.57 7,453,465 +1.48(+0.89%)
Aug 15, 2022 166.00 166.75 165.12 166.09 10,071,604 +0.79(+0.48%)
Aug 12, 2022 167.54 167.94 165.15 165.30 15,025,711 -1.84(-1.10%)
Aug 11, 2022 168.52 169.95 166.98 167.14 9,327,982 -3.53(-2.07%)
Aug 10, 2022 171.02 171.24 169.53 170.67 5,598,376 +0.49(+0.29%)
Aug 09, 2022 170.54 171.12 169.73 170.18 5,531,743 -0.02(-0.01%)
Aug 08, 2022 171.30 171.48 169.44 170.20 4,630,482 -0.91(-0.53%)
Aug 05, 2022 171.30 171.53 169.79 171.11 5,235,540 -0.68(-0.40%)
Aug 04, 2022 174.81 175.09 171.60 171.79 5,658,873 -2.80(-1.60%)
Aug 03, 2022 172.55 175.26 171.77 174.59 5,009,257 +1.67(+0.97%)
Aug 02, 2022 175.01 175.49 172.73 172.92 5,793,852 -0.99(-0.57%)
Aug 01, 2022 174.17 175.16 173.54 173.91 5,461,367 -0.61(-0.35%)
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 5,908,944 -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%)
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.