1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Johnson and Johnson (JNJ)
  7. Historical

JNJ

Johnson and Johnson Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
2.17 1.38% 159.26 19:58:38
Open Price Low Price High Price Close Price Prev Close
157.90 157.59 159.67 159.38 157.09
more quote information »

JNJ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week159.82161.16155.85157.7410,772,781-0.56-0.35%
1 Month162.61167.69155.85161.108,224,696-3.35-2.06%
3 Months168.53169.09155.85162.317,141,214-9.27-5.5%
6 Months166.05179.92155.85165.976,486,385-6.79-4.09%
1 Year148.19179.92147.69163.717,097,58811.077.47%
3 Years145.57179.92109.16146.447,534,68013.699.4%
5 Years112.40179.92109.16141.116,838,30046.8641.69%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 159.38 2.29 1.46% 157.90 159.67 157.59 8,750,246
Dec 02 2021 157.09 -0.99 -0.63% 157.26 159.29 156.75 11,339,267
Dec 01 2021 158.08 2.15 1.38% 156.78 160.0813 156.25 9,835,975
Nov 30 2021 155.93 -3.82 -2.39% 158.36 159.00 155.85 14,978,427
Nov 29 2021 159.75 0.55 0.35% 159.26 160.42 158.42 9,187,166
Nov 26 2021 159.20 -1.04 -0.65% 159.82 161.16 158.66 8,523,072
Nov 24 2021 160.24 -0.45 -0.28% 160.40 160.62 159.38 5,230,333
Nov 23 2021 160.69 0.99 0.62% 159.63 161.00 158.78 7,734,206
Nov 22 2021 159.70 -3.19 -1.96% 161.03 162.64 159.65 7,637,661
Nov 19 2021 162.89 0.49 0.3% 163.04 163.19 161.78 7,624,486
Nov 18 2021 162.40 -0.88 -0.54% 163.15 164.47 162.13 6,361,249
Nov 17 2021 163.28 0.61 0.37% 162.87 163.86 161.79 5,395,902
Nov 16 2021 162.67 -0.85 -0.52% 163.18 164.35 162.62 7,389,454
Nov 15 2021 163.52 -1.49 -0.9% 165.00 165.46 163.2164 7,494,459
Nov 12 2021 165.01 1.95 1.2% 167.69 167.69 164.61 18,964,428
Nov 11 2021 163.06 -1.21 -0.74% 163.49 163.81 162.4921 4,114,607
Nov 10 2021 164.27 1.76 1.08% 162.53 164.84 162.35 6,555,037
Nov 09 2021 162.51 -0.36 -0.22% 162.61 163.59 162.02 6,111,166
Nov 08 2021 162.87 -0.56 -0.34% 163.68 164.17 162.01 5,578,674
Nov 05 2021 163.43 -1.17 -0.71% 162.61 164.60 162.20 6,213,776
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.