Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 153.34 154.98 152.73 154.97 12,526,454 +1.35(+0.88%)
Jan 30, 2023 159.25 159.83 152.75 153.63 24,568,974 -5.91(-3.70%)
Jan 27, 2023 159.83 160.14 159.10 159.53 6,493,744 -0.63(-0.39%)
Jan 26, 2023 160.79 161.13 159.93 160.16 7,324,193 -0.59(-0.37%)
Jan 25, 2023 158.53 160.75 158.44 160.75 7,486,279 +1.14(+0.71%)
Jan 24, 2023 165.96 165.96 157.43 159.61 11,601,870 +0.00(+0.00%)
Jan 23, 2023 160.36 160.86 159.27 159.61 8,862,180 -0.41(-0.25%)
Jan 20, 2023 161.31 161.32 158.82 160.02 9,090,482 -0.75(-0.47%)
Jan 19, 2023 160.29 162.43 159.99 160.77 7,316,747 -0.22(-0.14%)
Jan 18, 2023 162.78 163.11 160.94 160.99 7,430,054 -2.47(-1.51%)
Jan 17, 2023 165.01 165.56 163.19 163.45 6,379,208 -1.02(-0.62%)
Jan 13, 2023 164.24 165.02 163.47 164.47 6,420,258 -0.54(-0.33%)
Jan 12, 2023 165.25 165.68 163.87 165.01 4,500,622 -0.83(-0.50%)
Jan 11, 2023 166.50 166.64 163.21 165.84 6,847,604 -0.27(-0.16%)
Jan 10, 2023 166.62 167.04 165.31 166.11 5,320,186 -0.40(-0.24%)
Jan 09, 2023 170.03 170.47 166.12 166.50 8,355,366 -4.43(-2.59%)
Jan 06, 2023 170.82 171.58 170.12 170.93 6,016,979 +1.38(+0.81%)
Jan 05, 2023 169.77 170.69 169.19 169.56 6,595,516 -1.26(-0.74%)
Jan 04, 2023 169.64 170.88 169.25 170.82 10,321,905 +1.84(+1.09%)
Jan 03, 2023 167.06 169.16 166.91 168.98 6,689,291 +1.46(+0.87%)
Dec 30, 2022 168.32 168.58 166.33 167.52 4,446,480 -0.86(-0.51%)
Dec 29, 2022 168.37 169.08 167.92 168.38 2,982,666 +0.85(+0.51%)
Dec 28, 2022 168.57 169.23 167.52 167.53 2,789,543 -0.73(-0.43%)
Dec 27, 2022 168.90 168.90 167.84 168.26 3,441,417 -0.05(-0.03%)
Dec 23, 2022 167.54 168.34 166.72 168.31 3,884,182 +0.43(+0.25%)
Dec 22, 2022 167.63 168.34 166.28 167.88 6,020,766 -0.62(-0.37%)
Dec 21, 2022 167.16 168.97 166.57 168.50 5,755,132 +1.91(+1.14%)
Dec 20, 2022 166.90 167.32 166.12 166.59 6,508,426 +0.18(+0.11%)
Dec 19, 2022 166.29 167.06 165.07 166.41 6,047,295 -0.18(-0.11%)
Dec 16, 2022 167.85 167.85 165.82 166.59 19,868,782 -1.73(-1.03%)
Dec 15, 2022 169.94 170.54 167.28 168.32 8,038,939 -2.15(-1.26%)
Dec 14, 2022 169.35 171.68 169.35 170.47 10,051,653 +0.52(+0.31%)
Dec 13, 2022 169.84 170.89 169.09 169.95 9,677,819 +1.30(+0.77%)
Dec 12, 2022 166.86 168.66 166.52 168.65 5,147,790 +1.99(+1.19%)
Dec 09, 2022 167.97 168.69 166.58 166.66 4,809,564 -1.38(-0.82%)
Dec 08, 2022 167.68 168.30 167.23 168.04 5,463,011 +0.03(+0.02%)
Dec 07, 2022 167.44 168.69 167.12 168.01 6,013,313 +1.02(+0.61%)
Dec 06, 2022 170.62 170.70 166.84 167.00 8,375,092 -2.54(-1.50%)
Dec 05, 2022 169.14 170.09 168.80 169.54 5,399,295 -0.09(-0.06%)
Dec 02, 2022 168.33 169.71 167.81 169.63 6,141,512 +0.13(+0.08%)
Dec 01, 2022 169.75 170.66 168.58 169.50 6,624,739 +0.70(+0.42%)
Nov 30, 2022 167.25 168.81 165.75 168.80 14,009,819 +1.81(+1.08%)
Nov 29, 2022 167.86 168.10 165.63 166.99 7,063,838 -1.17(-0.70%)
Nov 28, 2022 167.61 168.58 167.43 168.16 6,520,063 +0.08(+0.05%)
Nov 25, 2022 168.21 168.91 167.72 168.08 3,225,313 +0.22(+0.13%)
Nov 23, 2022 167.32 168.23 166.91 167.86 5,683,280 +0.18(+0.11%)
Nov 22, 2022 167.28 168.03 167.22 167.68 4,964,463 +0.81(+0.48%)
Nov 21, 2022 166.80 167.43 165.79 166.88 6,017,048 +0.85(+0.51%)
Nov 18, 2022 164.89 166.44 164.72 166.02 6,957,676 +1.26(+0.77%)
Nov 17, 2022 163.01 164.87 162.99 164.76 4,738,477 +1.32(+0.81%)
Nov 16, 2022 163.61 164.88 163.13 163.44 5,838,190 +1.01(+0.62%)
Nov 15, 2022 162.24 163.01 160.67 162.43 9,923,496 +0.45(+0.28%)
Nov 14, 2022 160.41 163.25 160.41 161.98 6,980,834 +2.51(+1.57%)
Nov 11, 2022 162.75 163.11 157.18 159.47 11,753,676 -4.92(-2.99%)
Nov 10, 2022 164.28 164.67 162.10 164.39 8,360,195 +1.90(+1.17%)
Nov 09, 2022 164.20 164.89 162.38 162.49 6,527,277 -1.31(-0.80%)
Nov 08, 2022 163.13 164.60 162.23 163.80 5,462,966 +0.81(+0.50%)
Nov 07, 2022 161.75 163.81 161.54 162.99 7,026,702 +1.41(+0.87%)
Nov 04, 2022 161.65 162.53 159.46 161.57 5,625,929 +0.72(+0.45%)
Nov 03, 2022 160.00 161.56 159.18 160.86 5,115,384 +0.27(+0.17%)
Nov 02, 2022 162.90 160.45 160.59 7,299,648 -2.51(-1.54%)
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.