JNJ

Johnson and Johnson Historical Data

Company Name Stock Ticker Symbol Market Type
Johnson and Johnson JNJ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.67 -1.0% 165.47 20:00:00
Open Price Low Price High Price Close Price Prev Close
167.55 165.15 167.94 165.30 167.14
more quote information »

JNJ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week171.30171.63165.15169.506,063,616-5.83-3.4%
1 Month177.71178.51165.15172.256,089,647-12.24-6.89%
3 Months174.48183.3506165.15175.196,716,678-9.01-5.16%
6 Months167.71186.69155.72175.077,326,882-2.24-1.34%
1 Year173.87186.69155.72170.807,235,604-8.40-4.83%
3 Years131.50186.69109.16155.117,499,22433.9725.83%
5 Years134.20186.69109.16147.667,100,83331.2723.3%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 165.30 -1.84 -1.1% 167.55 167.94 165.15 15,018,948
Aug 11 2022 167.14 -3.53 -2.07% 168.52 169.95 166.98 9,323,933
Aug 10 2022 170.67 0.49 0.29% 171.21 171.24 169.53 5,597,361
Aug 09 2022 170.18 -0.02 -0.01% 170.54 171.12 169.73 5,531,667
Aug 08 2022 170.20 -0.91 -0.53% 171.63 171.63 169.4354 4,630,232
Aug 05 2022 171.11 -0.68 -0.4% 171.30 171.53 169.79 5,234,887
Aug 04 2022 171.79 -2.80 -1.6% 174.60 175.09 171.60 5,658,611
Aug 03 2022 174.59 1.67 0.97% 172.55 175.26 171.77 5,007,615
Aug 02 2022 172.92 -0.99 -0.57% 174.46 175.49 172.70 5,793,727
Aug 01 2022 173.91 -0.61 -0.35% 174.17 175.155 173.5425 5,461,203
Jul 29 2022 174.52 0.32 0.18% 173.79 174.85 172.91 6,453,578
Jul 28 2022 174.20 1.00 0.58% 173.40 176.09 171.44 5,511,641
Jul 27 2022 173.20 -0.48 -0.28% 172.92 174.10 171.13 4,655,611
Jul 26 2022 173.68 1.22 0.71% 172.56 174.98 172.49 4,524,942
Jul 25 2022 172.46 0.34 0.2% 172.12 172.975 171.72 4,436,705
Jul 22 2022 172.12 0.81 0.47% 171.595 172.49 171.06 4,256,537
Jul 21 2022 171.31 0.60 0.35% 170.05 171.39 169.77 5,728,528
Jul 20 2022 170.71 -0.98 -0.57% 172.30 172.55 169.76 7,454,232
Jul 19 2022 171.69 -2.54 -1.46% 176.65 176.75 169.88 13,249,510
Jul 18 2022 174.23 -4.00 -2.24% 178.33 178.33 173.91 7,597,667
Jul 15 2022 178.23 2.55 1.45% 177.71 178.51 176.55 5,684,753
Jul 14 2022 175.68 0.24 0.14% 172.53 176.01 172.2968 5,359,103
Jul 13 2022 175.44 -0.41 -0.23% 175.66 176.33 174.50 5,290,488
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.

Log in to InvestorsHub
Register Now