Johnson & Johnson (NY: JNJ )

164.92 +1.50 (+0.92%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 159.38 160.12 156.29 156.34 7,202,475 -2.44(-1.54%)
Sep 29, 2021 157.79 159.40 157.58 158.78 5,292,879 +1.17(+0.74%)
Sep 28, 2021 157.89 158.67 156.60 157.61 7,861,098 -0.35(-0.22%)
Sep 27, 2021 158.76 159.11 157.65 157.96 5,965,996 -1.15(-0.72%)
Sep 24, 2021 159.49 160.36 158.66 159.11 4,544,838 -0.48(-0.30%)
Sep 23, 2021 159.15 160.47 158.91 159.59 4,852,617 +0.90(+0.57%)
Sep 22, 2021 160.07 160.65 158.40 158.69 5,843,126 -0.58(-0.36%)
Sep 21, 2021 159.35 160.68 158.99 159.28 6,882,940 +0.70(+0.44%)
Sep 20, 2021 158.26 159.89 156.99 158.58 7,510,979 -0.91(-0.57%)
Sep 17, 2021 159.05 159.64 158.33 159.49 14,019,965 -0.46(-0.28%)
Sep 16, 2021 160.36 161.14 158.94 159.94 5,852,453 -0.19(-0.12%)
Sep 15, 2021 159.73 160.66 159.06 160.14 8,195,790 +0.60(+0.38%)
Sep 14, 2021 161.09 161.22 159.25 159.54 5,431,515 -0.97(-0.60%)
Sep 13, 2021 162.56 162.64 159.85 160.50 6,480,135 -1.13(-0.70%)
Sep 10, 2021 163.17 163.69 161.54 161.64 6,938,297 -1.06(-0.65%)
Sep 09, 2021 165.72 165.72 162.34 162.70 7,346,443 -3.71(-2.23%)
Sep 08, 2021 166.14 167.46 165.62 166.41 4,815,541 -0.41(-0.24%)
Sep 07, 2021 168.78 169.44 166.19 166.82 7,085,776 -2.63(-1.55%)
Sep 03, 2021 169.51 169.62 168.26 169.45 4,232,723 +0.11(+0.06%)
Sep 02, 2021 168.77 169.59 168.35 169.34 4,695,281 +1.15(+0.68%)
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.