Johnson & Johnson (NY: JNJ )

153.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 152.24 153.38 152.07 153.31 6,011,645 +1.49(+0.98%)
Mar 28, 2023 152.39 153.45 151.72 151.82 6,115,022 -1.48(-0.97%)
Mar 27, 2023 154.20 154.54 153.11 153.30 6,778,109 +0.65(+0.43%)
Mar 24, 2023 151.48 152.76 150.83 152.65 5,696,849 +1.52(+1.01%)
Mar 23, 2023 151.18 151.69 150.11 151.13 9,052,429 +0.08(+0.05%)
Mar 22, 2023 153.85 154.06 151.03 151.05 7,941,671 -2.84(-1.85%)
Mar 21, 2023 154.00 154.13 152.17 153.89 8,376,709 +0.00(+0.00%)
Mar 20, 2023 152.47 154.07 152.38 153.89 7,128,684 +1.51(+0.99%)
Mar 17, 2023 154.48 154.95 152.30 152.38 20,540,690 -1.65(-1.07%)
Mar 16, 2023 153.45 154.37 152.60 154.03 7,605,896 -0.32(-0.21%)
Mar 15, 2023 152.84 154.89 152.53 154.35 7,757,537 +0.43(+0.28%)
Mar 14, 2023 153.28 154.03 151.90 153.92 8,419,827 +0.86(+0.56%)
Mar 13, 2023 152.09 155.91 151.57 153.06 10,799,585 +1.45(+0.96%)
Mar 10, 2023 151.86 153.49 151.10 151.61 8,504,358 +0.37(+0.24%)
Mar 09, 2023 153.46 153.60 150.71 151.24 7,436,324 -1.72(-1.12%)
Mar 08, 2023 153.98 154.19 152.48 152.96 6,229,376 -1.13(-0.73%)
Mar 07, 2023 156.09 156.25 153.35 154.09 7,457,498 -1.47(-0.94%)
Mar 06, 2023 154.66 155.73 154.56 155.56 8,144,547 +1.54(+1.00%)
Mar 03, 2023 153.37 154.12 152.84 154.02 5,747,191 +1.57(+1.03%)
Mar 02, 2023 151.75 152.76 151.23 152.45 8,762,574 -0.12(-0.08%)
Mar 01, 2023 153.01 153.24 151.91 152.57 6,755,707 -0.69(-0.45%)
Feb 28, 2023 154.98 155.27 153.04 153.26 9,359,004 -2.37(-1.52%)
Feb 27, 2023 156.45 156.90 155.08 155.63 7,266,358 -0.34(-0.22%)
Feb 24, 2023 156.65 156.85 155.21 155.97 8,689,758 -1.76(-1.12%)
Feb 23, 2023 157.71 158.59 156.67 157.73 9,384,187 -0.05(-0.03%)
Feb 22, 2023 158.50 158.85 157.37 157.78 9,814,613 -0.22(-0.14%)
Feb 21, 2023 159.65 160.35 157.89 158.00 9,421,304 -2.39(-1.49%)
Feb 17, 2023 157.02 161.11 156.62 160.39 12,401,981 +3.28(+2.09%)
Feb 16, 2023 157.93 158.51 156.79 157.11 11,274,252 -1.12(-0.71%)
Feb 15, 2023 160.79 160.82 158.15 158.23 12,712,719 -2.65(-1.65%)
Feb 14, 2023 161.58 161.81 160.60 160.88 6,354,050 -0.70(-0.44%)
Feb 13, 2023 160.18 161.66 160.00 161.59 6,452,642 +0.60(+0.37%)
Feb 10, 2023 160.62 161.63 160.20 160.99 7,078,626 +0.74(+0.46%)
Feb 09, 2023 162.46 163.62 159.92 160.25 8,006,097 -2.19(-1.35%)
Feb 08, 2023 162.13 163.38 161.74 162.44 6,097,647 +0.21(+0.13%)
Feb 07, 2023 160.45 162.71 160.27 162.23 7,366,790 +0.04(+0.02%)
Feb 06, 2023 163.38 163.68 161.94 162.19 7,069,568 -1.24(-0.76%)
Feb 03, 2023 164.84 165.11 162.72 163.44 6,917,974 -0.92(-0.56%)
Feb 02, 2023 161.84 165.03 161.66 164.36 10,170,902 +0.62(+0.38%)
Feb 01, 2023 161.83 164.79 161.24 163.74 9,927,590 +1.49(+0.92%)
Jan 31, 2023 160.54 162.26 159.90 162.25 11,964,443 +1.41(+0.88%)
Jan 30, 2023 166.73 167.34 159.93 160.84 23,466,664 -6.19(-3.70%)
Jan 27, 2023 167.34 167.66 166.57 167.03 6,202,396 -0.66(-0.39%)
Jan 26, 2023 168.34 168.70 167.45 167.68 6,995,587 -0.62(-0.37%)
Jan 25, 2023 165.98 168.30 165.89 168.30 7,150,400 +1.19(+0.71%)
Jan 24, 2023 173.75 173.75 164.82 167.11 11,081,341 +0.00(+0.00%)
Jan 23, 2023 167.89 168.42 166.75 167.11 8,464,570 -0.43(-0.25%)
Jan 20, 2023 168.88 168.90 166.28 167.53 8,682,629 -0.78(-0.47%)
Jan 19, 2023 167.82 170.06 167.50 168.32 6,988,475 -0.23(-0.14%)
Jan 18, 2023 170.42 170.77 168.50 168.55 7,096,698 -2.58(-1.51%)
Jan 17, 2023 172.76 173.33 170.86 171.13 6,092,999 -1.06(-0.62%)
Jan 13, 2023 171.95 172.77 171.15 172.19 6,132,207 -0.56(-0.33%)
Jan 12, 2023 173.02 173.46 171.57 172.76 4,298,697 -0.87(-0.50%)
Jan 11, 2023 174.32 174.47 170.88 173.63 6,540,380 -0.28(-0.16%)
Jan 10, 2023 174.44 174.88 173.07 173.91 5,081,491 -0.42(-0.24%)
Jan 09, 2023 178.02 178.48 173.92 174.33 7,980,495 -4.64(-2.59%)
Jan 06, 2023 178.84 179.64 178.11 178.96 5,747,022 +1.44(+0.81%)
Jan 05, 2023 177.74 178.71 177.14 177.52 6,299,603 -1.32(-0.74%)
Jan 04, 2023 177.61 178.90 177.21 178.84 9,858,803 +1.93(+1.09%)
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.