Johnson & Johnson (NY: JNJ )

182.12 -0.17 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 179.59 180.21 176.98 177.23 11,512,591 -2.36(-1.31%)
Mar 30, 2022 178.44 179.86 177.68 179.59 6,277,423 +1.85(+1.04%)
Mar 29, 2022 178.62 179.40 176.80 177.74 5,974,858 -0.09(-0.05%)
Mar 28, 2022 176.65 178.18 176.35 177.83 5,604,174 +0.91(+0.51%)
Mar 25, 2022 175.69 177.70 175.22 176.92 4,809,989 +1.68(+0.96%)
Mar 24, 2022 175.00 175.54 174.07 175.24 5,011,985 +0.90(+0.52%)
Mar 23, 2022 175.23 175.54 174.09 174.34 5,254,325 -0.66(-0.38%)
Mar 22, 2022 175.83 176.37 173.91 175.00 8,470,183 -0.83(-0.47%)
Mar 21, 2022 174.66 177.16 174.32 175.83 7,574,861 +0.99(+0.57%)
Mar 18, 2022 177.00 177.00 173.66 174.84 13,809,582 -1.96(-1.11%)
Mar 17, 2022 175.21 176.84 174.20 176.80 7,472,235 +2.28(+1.31%)
Mar 16, 2022 175.46 176.95 172.56 174.52 9,607,428 -1.62(-0.92%)
Mar 15, 2022 173.33 176.52 172.55 176.14 10,554,532 +4.45(+2.59%)
Mar 14, 2022 170.68 174.12 170.35 171.69 7,729,287 +2.34(+1.38%)
Mar 11, 2022 169.13 171.46 169.02 169.35 5,188,199 -0.31(-0.18%)
Mar 10, 2022 168.56 170.15 168.07 169.66 6,171,377 +0.30(+0.18%)
Mar 09, 2022 170.01 170.23 167.89 169.36 7,247,929 +0.64(+0.38%)
Mar 08, 2022 172.04 173.12 168.51 168.72 11,099,160 -3.49(-2.03%)
Mar 07, 2022 168.30 173.12 167.36 172.21 11,662,286 +2.73(+1.61%)
Mar 04, 2022 167.64 169.86 166.85 169.48 6,302,695 +1.00(+0.59%)
Mar 03, 2022 166.70 169.34 166.32 168.48 7,331,471 +2.44(+1.47%)
Mar 02, 2022 164.41 167.63 164.04 166.04 6,793,678 +2.04(+1.24%)
Mar 01, 2022 163.04 164.75 162.41 164.00 8,736,600 -0.57(-0.35%)
Feb 28, 2022 162.87 165.18 162.38 164.57 9,370,062 -1.43(-0.86%)
Feb 25, 2022 160.00 166.99 162.73 166.00 11,340,355 +7.86(+4.97%)
Feb 24, 2022 159.78 160.13 155.72 158.14 12,918,467 -3.08(-1.91%)
Feb 23, 2022 161.51 162.64 160.85 161.22 8,017,097 +0.08(+0.05%)
Feb 22, 2022 163.57 163.74 160.44 161.14 6,868,526 -2.22(-1.36%)
Feb 18, 2022 163.36 0 -2.83(-1.70%)
Feb 17, 2022 167.21 167.42 164.92 166.19 6,226,826 -0.61(-0.37%)
Feb 16, 2022 166.49 167.84 165.71 166.80 8,482,209 -0.51(-0.30%)
Feb 15, 2022 166.13 168.10 166.01 167.31 6,631,918 +1.71(+1.03%)
Feb 14, 2022 167.71 167.97 163.81 165.60 8,965,243 -2.11(-1.26%)
Feb 11, 2022 169.12 170.15 167.54 167.71 13,125,425 -1.71(-1.01%)
Feb 10, 2022 171.21 171.22 169.30 169.42 10,354,608 -2.07(-1.21%)
Feb 09, 2022 172.07 172.24 171.25 171.49 5,386,981 -0.02(-0.01%)
Feb 08, 2022 171.02 172.05 170.48 171.51 6,296,111 +0.45(+0.26%)
Feb 07, 2022 171.41 171.74 170.01 171.06 6,065,070 -0.57(-0.33%)
Feb 04, 2022 171.00 172.98 170.12 171.63 6,492,335 -1.13(-0.65%)
Feb 03, 2022 172.26 173.62 172.76 6,240,419 -0.01(-0.01%)
Feb 02, 2022 169.65 172.99 169.65 172.77 7,379,801 +1.89(+1.11%)
Feb 01, 2022 171.74 171.98 169.43 170.88 8,154,365 -1.41(-0.82%)
Jan 31, 2022 171.50 172.62 172.29 8,054,813 +0.50(+0.29%)
Jan 28, 2022 170.86 171.80 169.30 171.79 9,789,177 +1.20(+0.70%)
Jan 27, 2022 169.39 171.91 169.00 170.59 9,066,896 +2.21(+1.31%)
Jan 26, 2022 167.54 169.22 166.23 168.38 9,960,049 +0.75(+0.45%)
Jan 25, 2022 162.36 168.32 161.58 167.63 14,078,358 +4.66(+2.86%)
Jan 24, 2022 164.00 164.17 158.26 162.97 14,054,602 -1.90(-1.15%)
Jan 21, 2022 166.19 167.99 164.47 164.87 10,550,644 -0.38(-0.23%)
Jan 20, 2022 167.29 167.86 164.93 165.25 6,009,296 -1.33(-0.80%)
Jan 19, 2022 167.20 168.72 166.32 166.58 5,926,051 -0.52(-0.31%)
Jan 18, 2022 167.10 167.72 166.01 167.10 7,815,641 -0.74(-0.44%)
Jan 14, 2022 167.84 0 -0.92(-0.55%)
Jan 13, 2022 169.00 170.42 168.46 168.76 6,135,709 -1.03(-0.61%)
Jan 12, 2022 169.61 170.08 168.34 169.79 8,115,706 -1.46(-0.85%)
Jan 11, 2022 172.99 173.39 170.11 171.25 8,340,003 -1.84(-1.06%)
Jan 10, 2022 173.69 173.69 172.16 173.09 7,698,047 -0.86(-0.49%)
Jan 07, 2022 171.46 174.30 171.13 173.95 6,986,276 +2.32(+1.35%)
Jan 06, 2022 172.15 172.50 170.80 171.63 7,301,193 -0.59(-0.34%)
Jan 05, 2022 172.00 173.47 171.62 172.22 7,015,724 +1.14(+0.67%)
Jan 04, 2022 171.06 172.29 170.59 171.08 6,747,879 -0.46(-0.27%)
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.