Indicators

Johnson & Johnson (NY: JNJ )

154.64 +0.36 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	159.68	160.72		160.41	8,651,329	+0.47(+0.29%)
Jan 28, 2022	159.08	159.95	157.63	159.94	10,514,135	+1.12(+0.70%)
Jan 27, 2022	157.71	160.06	157.35	158.83	9,738,364	+2.06(+1.31%)
Jan 26, 2022	155.99	157.55	154.77	156.77	10,697,662	+0.70(+0.45%)
Jan 25, 2022	151.16	156.71	150.44	156.07	15,120,961	+4.34(+2.86%)
Jan 24, 2022	152.69	152.85	147.35	151.73	15,095,446	-1.77(-1.15%)
Jan 21, 2022	154.73	156.41	153.13	153.50	11,331,994	-0.35(-0.23%)
Jan 20, 2022	155.75	156.28	153.56	153.86	6,454,327	-1.24(-0.80%)
Jan 19, 2022	155.67	157.09	154.85	155.09	6,364,917	-0.48(-0.31%)
Jan 18, 2022	155.58	156.15	154.56	155.58	8,394,445	-0.69(-0.44%)
Jan 14, 2022				156.27	0	-0.86(-0.55%)
Jan 13, 2022	157.35	158.67	156.84	157.12	6,590,102	-0.96(-0.61%)
Jan 12, 2022	157.91	158.35	156.73	158.08	8,716,732	-1.36(-0.85%)
Jan 11, 2022	161.06	161.44	158.38	159.44	8,957,640	-1.71(-1.06%)
Jan 10, 2022	161.71	161.71	160.28	161.16	8,268,142	-0.80(-0.49%)
Jan 07, 2022	159.64	162.28	159.33	161.96	7,503,659	+2.16(+1.35%)
Jan 06, 2022	160.28	160.61	159.02	159.80	7,841,898	-0.55(-0.34%)
Jan 05, 2022	160.14	161.51	159.79	160.34	7,535,288	+1.06(+0.67%)
Jan 04, 2022	159.26	160.41	158.83	159.28	7,247,607	-0.43(-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.