JNJ

Johnson and Johnson Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.46 0.27% 168.20 19:40:34
Open Price Low Price High Price Close Price Prev Close
167.83 167.83 169.18 168.50 167.74
more quote information »

JNJ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week164.15169.18162.52165.418,040,8174.052.47%
1 Month162.14169.18156.53163.518,216,1276.063.74%
3 Months164.40169.18151.47161.997,704,4243.802.31%
6 Months148.28173.65142.86158.737,922,54019.9213.43%
1 Year149.37173.65133.65152.967,194,44618.8312.61%
3 Years124.14173.65109.16141.057,446,32744.0635.49%
5 Years112.98173.65109.16136.046,756,35155.2248.88%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 168.50 0.76 0.45% 167.83 169.18 167.83 5,316,186
May 06 2021 167.74 0.67 0.4% 166.58 167.885 166.24 5,528,421
May 05 2021 167.07 -0.70 -0.42% 167.07 167.50 166.81 7,790,941
May 04 2021 167.77 2.56 1.55% 164.53 167.85 164.53 10,177,712
May 03 2021 165.21 2.48 1.52% 163.80 165.32 163.12 6,593,626
Apr 30 2021 162.73 -1.47 -0.9% 164.15 164.33 162.52 9,077,100
Apr 29 2021 164.20 2.22 1.37% 161.90 164.26 161.81 6,393,471
Apr 28 2021 161.98 -1.20 -0.74% 162.59 163.20 161.65 7,440,255
Apr 27 2021 163.18 -0.94 -0.57% 163.95 164.13 162.47 6,270,586
Apr 26 2021 164.12 -1.40 -0.85% 165.21 165.41 163.76 5,994,801
Apr 23 2021 165.52 0.34 0.21% 164.53 166.06 163.9996 6,007,886
Apr 22 2021 165.18 -1.41 -0.85% 165.66 166.28 164.62 7,317,561
Apr 21 2021 166.59 0.11 0.07% 166.00 166.91 165.29 6,306,961
Apr 20 2021 166.48 3.79 2.33% 160.97 167.7899 160.85 14,100,039
Apr 19 2021 162.69 0.45 0.28% 162.44 163.11 160.84 8,349,819
Apr 16 2021 162.24 1.85 1.15% 161.06 162.51 160.56 9,034,450
Apr 15 2021 160.39 0.47 0.29% 160.49 162.39 160.23 7,523,399
Apr 14 2021 159.92 0.44 0.28% 157.91 160.10 157.54 7,709,132
Apr 13 2021 159.48 -2.16 -1.34% 156.92 159.93 156.53 18,412,566
Apr 12 2021 161.64 0.39 0.24% 161.10 162.08 160.34 5,022,408
Apr 09 2021 161.25 -1.72 -1.06% 162.14 162.93 159.78 8,410,429
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.