Skip to main content

Johnson & Johnson (NY: JNJ )

168.23 -0.66 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 168.54 168.87 167.77 168.23 6,158,105 -0.66(-0.39%)
Jan 26, 2023 169.55 169.91 168.65 168.89 6,945,631 -0.62(-0.37%)
Jan 25, 2023 167.17 169.51 167.08 169.51 7,099,339 +1.20(+0.71%)
Jan 24, 2023 175.00 175.00 166.01 168.31 11,002,209 +0.00(+0.00%)
Jan 23, 2023 169.10 169.63 167.95 168.31 8,404,124 -0.43(-0.25%)
Jan 20, 2023 170.10 170.11 167.48 168.74 8,620,626 -0.79(-0.47%)
Jan 19, 2023 169.03 171.28 168.71 169.53 6,938,570 -0.23(-0.14%)
Jan 18, 2023 171.65 172.00 169.71 169.76 7,046,020 -2.60(-1.51%)
Jan 17, 2023 174.00 174.58 172.09 172.36 6,049,489 -1.07(-0.62%)
Jan 13, 2023 173.19 174.01 172.38 173.43 6,088,417 -0.57(-0.33%)
Jan 12, 2023 174.26 174.71 172.80 174.00 4,268,000 -0.88(-0.50%)
Jan 11, 2023 175.57 175.72 172.11 174.88 6,493,675 -0.28(-0.16%)
Jan 10, 2023 175.70 176.14 174.32 175.16 5,045,204 -0.42(-0.24%)
Jan 09, 2023 179.30 179.76 175.18 175.58 7,923,506 -4.67(-2.59%)
Jan 06, 2023 180.13 180.93 179.39 180.25 5,705,982 +1.45(+0.81%)
Jan 05, 2023 179.02 179.99 178.41 178.80 6,254,617 -1.33(-0.74%)
Jan 04, 2023 178.89 180.19 178.48 180.13 9,788,401 +1.94(+1.09%)
Jan 03, 2023 176.16 178.38 176.01 178.19 6,343,545 +1.54(+0.87%)
Dec 30, 2022 177.49 177.77 175.40 176.65 4,216,657 -0.91(-0.51%)
Dec 29, 2022 177.55 178.30 177.07 177.56 2,828,503 +0.90(+0.51%)
Dec 28, 2022 177.76 178.45 176.65 176.66 2,645,361 -0.77(-0.43%)
Dec 27, 2022 178.11 178.11 176.99 177.43 3,263,542 -0.05(-0.03%)
Dec 23, 2022 176.67 177.52 175.81 177.48 3,683,422 +0.45(+0.25%)
Dec 22, 2022 176.77 177.51 175.34 177.03 5,709,573 -0.65(-0.37%)
Dec 21, 2022 176.27 178.18 175.65 177.68 5,457,669 +2.01(+1.14%)
Dec 20, 2022 176.00 176.44 175.17 175.67 6,172,028 +0.19(+0.11%)
Dec 19, 2022 175.35 176.16 174.07 175.48 5,734,731 -0.19(-0.11%)
Dec 16, 2022 177.00 177.00 174.86 175.67 18,841,832 -1.82(-1.03%)
Dec 15, 2022 179.20 179.84 176.40 177.49 7,623,434 -2.27(-1.26%)
Dec 14, 2022 178.58 181.04 178.58 179.76 9,532,117 +0.55(+0.31%)
Dec 13, 2022 179.10 180.20 178.31 179.21 9,177,606 +1.37(+0.77%)
Dec 12, 2022 175.95 177.85 175.60 177.84 4,881,719 +2.10(+1.19%)
Dec 09, 2022 177.12 177.89 175.66 175.74 4,560,974 -1.46(-0.82%)
Dec 08, 2022 176.82 177.47 176.34 177.20 5,180,647 +0.03(+0.02%)
Dec 07, 2022 176.57 177.88 176.23 177.17 5,702,506 +1.07(+0.61%)
Dec 06, 2022 179.92 180.00 175.93 176.10 7,942,212 -2.68(-1.50%)
Dec 05, 2022 178.36 179.36 178.00 178.78 5,120,224 -0.10(-0.06%)
Dec 02, 2022 177.50 178.96 176.96 178.88 5,824,078 +0.14(+0.08%)
Dec 01, 2022 179.00 179.96 177.77 178.74 6,282,329 +0.74(+0.42%)
Nov 30, 2022 176.37 178.01 174.78 178.00 13,285,699 +1.91(+1.08%)
Nov 29, 2022 177.01 177.26 174.66 176.09 6,698,733 -1.24(-0.70%)
Nov 28, 2022 176.75 177.77 176.56 177.33 6,183,063 +0.09(+0.05%)
Nov 25, 2022 177.38 178.12 176.86 177.24 3,058,608 +0.23(+0.13%)
Nov 23, 2022 176.44 177.40 176.01 177.01 5,389,531 +0.19(+0.11%)
Nov 22, 2022 176.40 177.19 176.33 176.82 4,707,867 +0.85(+0.48%)
Nov 21, 2022 175.89 176.55 174.83 175.97 5,706,048 +0.90(+0.51%)
Nov 18, 2022 173.88 175.51 173.70 175.07 6,598,057 +1.33(+0.77%)
Nov 17, 2022 171.89 173.86 171.87 173.74 4,493,562 +1.39(+0.81%)
Nov 16, 2022 172.53 173.87 172.02 172.35 5,536,434 +1.06(+0.62%)
Nov 15, 2022 171.09 171.89 169.43 171.28 9,410,585 +0.48(+0.28%)
Nov 14, 2022 169.16 172.15 169.16 170.81 6,620,018 +2.64(+1.57%)
Nov 11, 2022 171.62 172.00 165.75 168.16 11,146,168 -5.19(-2.99%)
Nov 10, 2022 173.23 173.65 170.94 173.35 7,928,085 +2.01(+1.17%)
Nov 09, 2022 173.15 173.88 171.24 171.34 6,189,905 -1.38(-0.80%)
Nov 08, 2022 172.02 173.57 171.08 172.72 5,180,604 +0.85(+0.50%)
Nov 07, 2022 170.57 172.74 170.34 171.87 6,663,516 +1.49(+0.88%)
Nov 04, 2022 170.46 171.39 168.16 170.38 5,335,144 +0.75(+0.45%)
Nov 03, 2022 168.72 170.37 167.86 169.62 4,850,987 +0.29(+0.17%)
Nov 02, 2022 171.78 169.20 169.34 6,922,354 -2.64(-1.54%)
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.