Skip to main content

Johnson & Johnson (NY: JNJ )

166.80 -0.27 (-0.16%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 165.53 166.87 163.82 166.14 11,519,186 +0.49(+0.29%)
Jun 29, 2022 165.87 166.88 165.13 165.65 7,601,481 +0.05(+0.03%)
Jun 28, 2022 170.50 171.25 165.02 165.61 9,911,319 -4.85(-2.84%)
Jun 27, 2022 170.00 171.61 169.87 170.45 6,313,357 -0.16(-0.09%)
Jun 24, 2022 169.20 170.84 168.45 170.61 10,016,072 +2.46(+1.46%)
Jun 23, 2022 165.66 168.30 165.21 168.15 10,923,023 +3.67(+2.23%)
Jun 22, 2022 160.98 166.52 160.69 164.48 11,318,191 +2.56(+1.58%)
Jun 21, 2022 159.81 162.72 158.70 161.93 8,792,027 +3.32(+2.10%)
Jun 17, 2022 159.70 161.17 158.40 158.60 13,341,180 -0.58(-0.36%)
Jun 16, 2022 157.61 159.31 156.69 159.19 7,539,350 +0.08(+0.05%)
Jun 15, 2022 158.77 160.46 157.86 159.10 8,329,873 +1.69(+1.07%)
Jun 14, 2022 160.10 160.15 156.55 157.42 7,603,666 -2.45(-1.53%)
Jun 13, 2022 159.19 161.22 159.19 159.87 8,544,291 -1.63(-1.01%)
Jun 10, 2022 161.14 162.83 159.69 161.50 7,102,873 -1.09(-0.67%)
Jun 09, 2022 165.86 167.21 162.52 162.58 5,887,406 -3.34(-2.01%)
Jun 08, 2022 166.69 167.96 165.47 165.92 4,629,625 -0.99(-0.59%)
Jun 07, 2022 165.64 167.81 165.10 166.92 5,820,672 +1.82(+1.10%)
Jun 06, 2022 165.86 167.07 164.72 165.10 5,755,134 -0.02(-0.01%)
Jun 03, 2022 165.73 167.23 164.87 165.12 4,523,980 -0.68(-0.41%)
Jun 02, 2022 166.35 166.42 163.41 165.80 9,259,292 -0.52(-0.32%)
Jun 01, 2022 167.67 167.91 164.63 166.33 5,529,633 -1.70(-1.01%)
May 31, 2022 166.60 168.63 163.80 168.03 17,475,820 -1.46(-0.86%)
May 27, 2022 168.25 169.56 166.81 169.49 6,254,294 +1.53(+0.91%)
May 26, 2022 169.41 169.41 167.16 167.96 7,369,795 -0.15(-0.09%)
May 25, 2022 168.97 169.92 167.59 168.11 7,007,868 -1.67(-0.98%)
May 24, 2022 167.77 170.10 167.63 169.78 6,859,020 +1.83(+1.09%)
May 23, 2022 166.22 168.40 166.09 167.95 7,519,005 +3.36(+2.04%)
May 20, 2022 162.60 164.75 161.86 164.59 8,082,031 +2.83(+1.75%)
May 19, 2022 162.48 162.56 160.60 161.76 7,392,190 -1.45(-0.89%)
May 18, 2022 166.31 166.81 162.90 163.21 9,251,529 -3.09(-1.86%)
May 17, 2022 166.20 167.12 164.22 166.30 6,193,459 +0.69(+0.42%)
May 16, 2022 164.47 166.59 163.83 165.61 5,932,150 +1.14(+0.70%)
May 13, 2022 166.19 166.36 163.49 164.47 8,314,479 -0.95(-0.57%)
May 12, 2022 164.11 165.49 162.47 165.41 7,416,378 +1.62(+0.99%)
May 11, 2022 163.64 165.83 163.56 163.79 6,600,962 -0.89(-0.54%)
May 10, 2022 165.75 166.63 164.14 164.69 8,803,212 -0.22(-0.14%)
May 09, 2022 163.16 166.06 162.36 164.91 8,459,914 +0.89(+0.54%)
May 06, 2022 162.87 164.41 162.46 164.02 6,918,538 -0.36(-0.22%)
May 05, 2022 166.85 167.12 163.00 164.38 7,621,713 -3.20(-1.91%)
May 04, 2022 165.67 167.86 164.74 167.58 6,369,193 +1.78(+1.07%)
May 03, 2022 166.28 167.98 165.24 165.80 7,060,268 -0.32(-0.20%)
May 02, 2022 167.83 168.71 164.63 166.13 7,682,910 -1.69(-1.01%)
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%)
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.