JNJ

Johnson and Johnson Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Johnson and Johnson JNJ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.61 0.93% 173.88 11:15:07
Open Price Low Price High Price Close Price Prev Close
172.73 172.44 174.50 172.27
more quote information »

JNJ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week171.66174.50170.67172.335,227,4192.221.29%
1 Month167.96174.50165.32169.866,102,4905.923.52%
3 Months170.57174.50161.79167.686,426,8803.311.94%
6 Months161.11174.50151.47164.607,053,88912.777.93%
1 Year146.20174.50133.65157.897,067,54727.6818.93%
3 Years131.18174.50109.16143.937,487,20842.7032.55%
5 Years125.00174.50109.16138.206,786,70648.8839.1%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 172.27 0.07 0.04% 172.40 172.84 171.30 3,720,198
Jul 30 2021 172.20 0.02 0.01% 172.74 172.98 171.84 5,346,325
Jul 29 2021 172.18 0.00 0.0% 172.70 173.34 171.085 4,212,927
Jul 28 2021 172.18 -0.48 -0.28% 172.73 173.3801 172.08 5,769,978
Jul 27 2021 172.66 0.79 0.46% 171.66 172.72 170.67 7,087,667
Jul 26 2021 171.87 0.08 0.05% 171.91 172.14 170.8619 4,484,824
Jul 23 2021 171.79 1.81 1.06% 171.00 172.1751 170.38 5,014,914
Jul 22 2021 169.98 0.49 0.29% 169.40 171.07 168.65 5,281,103
Jul 21 2021 169.49 1.04 0.62% 169.30 169.69 167.48 7,585,026
Jul 20 2021 168.45 1.57 0.94% 167.06 170.81 166.84 9,895,429
Jul 19 2021 166.88 -1.22 -0.73% 166.31 168.19 165.32 8,218,799
Jul 16 2021 168.10 -0.27 -0.16% 168.34 169.09 167.95 5,834,731
Jul 15 2021 168.37 -2.05 -1.2% 169.07 169.90 167.72 6,655,327
Jul 14 2021 170.42 1.15 0.68% 170.00 170.83 169.04 6,153,487
Jul 13 2021 169.27 -0.21 -0.12% 168.79 169.755 168.672 4,690,269
Jul 12 2021 169.48 -0.27 -0.16% 169.75 171.18 168.54 7,832,507
Jul 09 2021 169.75 0.67 0.4% 169.01 170.37 169.01 6,120,038
Jul 08 2021 169.08 -0.33 -0.19% 168.70 169.46 167.58 5,755,438
Jul 07 2021 169.41 1.44 0.86% 167.42 169.50 167.41 6,293,304
Jul 06 2021 167.97 -1.01 -0.6% 167.96 168.86 166.99 6,097,503
See More Historical Prices »


Your Recent History
NYSE
JNJ
Johnson an..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.