Johnson & Johnson (NY: JNJ )

164.58 -1.12 (-0.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 165.80 166.84 164.38 165.70 8,735,077 -1.02(-0.61%)
Sep 23, 2022 165.74 167.48 164.66 166.72 9,598,557 +0.54(+0.32%)
Sep 22, 2022 163.15 167.16 162.83 166.18 7,400,988 +2.90(+1.78%)
Sep 21, 2022 165.02 166.79 163.24 163.28 8,070,547 -1.69(-1.02%)
Sep 20, 2022 165.22 165.90 164.32 164.97 7,217,338 -1.31(-0.79%)
Sep 19, 2022 166.30 166.43 164.08 166.28 7,380,620 -1.32(-0.79%)
Sep 16, 2022 165.32 167.63 164.90 167.60 20,201,552 +2.52(+1.53%)
Sep 15, 2022 164.45 166.07 164.10 165.08 7,173,949 +0.42(+0.26%)
Sep 14, 2022 162.38 165.36 162.38 164.66 9,593,900 +3.33(+2.06%)
Sep 13, 2022 163.57 164.44 160.81 161.33 6,725,970 -4.31(-2.60%)
Sep 12, 2022 166.11 166.57 165.22 165.64 6,374,596 -0.07(-0.04%)
Sep 09, 2022 164.99 166.20 164.39 165.71 5,750,726 +0.32(+0.19%)
Sep 08, 2022 163.88 165.42 163.08 165.39 5,838,117 +1.32(+0.80%)
Sep 07, 2022 162.91 164.42 162.16 164.07 4,596,733 +0.89(+0.55%)
Sep 06, 2022 163.94 166.22 162.82 163.18 7,394,383 +0.44(+0.27%)
Sep 02, 2022 165.86 166.20 162.01 162.74 5,831,504 -2.60(-1.57%)
Sep 01, 2022 161.49 165.50 161.48 165.34 7,509,540 +4.00(+2.48%)
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 5,684,112 -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%)
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.