JNJ

Johnson and Johnson Historical Data

JNJ Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 164.94 -0.76 -0.46% 166.36 167.67 164.40 8,693,106
Sep 26 2022 165.70 -1.02 -0.61% 166.04 166.84 164.38 8,735,037
Sep 23 2022 166.72 0.54 0.32% 165.74 167.48 164.66 9,598,080
Sep 22 2022 166.18 2.90 1.78% 163.15 167.16 162.83 7,398,548
Sep 21 2022 163.28 -1.69 -1.02% 165.02 166.795 163.24 8,070,173
Sep 20 2022 164.97 -1.31 -0.79% 165.22 165.90 164.32 7,216,326
Sep 19 2022 166.28 -1.32 -0.79% 166.25 166.43 164.08 7,379,999
Sep 16 2022 167.60 2.52 1.53% 165.32 167.63 164.75 20,198,980
Sep 15 2022 165.08 0.42 0.26% 164.45 166.07 164.10 7,173,802
Sep 14 2022 164.66 3.33 2.06% 162.38 165.36 162.38 9,593,355
Sep 13 2022 161.33 -4.31 -2.6% 163.57 164.44 160.81 6,725,409
Sep 12 2022 165.64 -0.07 -0.04% 165.86 166.57 165.22 6,375,642
Sep 09 2022 165.71 0.32 0.19% 164.99 166.20 164.3884 5,750,360
Sep 08 2022 165.39 1.32 0.8% 163.88 165.42 163.08 5,837,472
Sep 07 2022 164.07 0.89 0.55% 162.91 164.42 162.16 4,596,730
Sep 06 2022 163.18 0.44 0.27% 163.94 166.215 162.82 7,391,344
Sep 05 2022 162.74 0.00 +0.00% 166.44 166.44 162.01 0
Sep 02 2022 162.74 -2.60 -1.57% 166.44 166.44 162.01 5,831,056
Sep 01 2022 165.34 4.00 2.48% 161.49 165.50 161.48 7,508,998
Aug 31 2022 161.34 -1.09 -0.67% 163.23 163.55 161.27 8,740,904
Aug 30 2022 162.43 -0.57 -0.35% 163.35 163.54 162.03 6,972,440
Aug 29 2022 163.00 -1.27 -0.77% 163.56 163.84 162.02 5,261,314
Aug 26 2022 164.27 -2.86 -1.71% 167.46 167.50 164.195 5,666,821
Aug 25 2022 167.13 1.55 0.94% 165.87 167.24 164.70 5,678,496
Aug 24 2022 165.58 -0.55 -0.33% 166.39 166.59 165.07 5,683,745
Aug 23 2022 166.13 -1.46 -0.87% 167.00 167.77 165.80 5,566,668
Aug 22 2022 167.59 -1.72 -1.02% 168.90 168.92 167.17 5,461,506
Aug 19 2022 169.31 2.54 1.52% 167.10 170.12 167.00 8,127,678
Aug 18 2022 166.77 -0.81 -0.48% 167.98 168.30 165.93 8,327,762
Aug 17 2022 167.58 0.01 0.01% 166.41 168.56 166.41 7,519,788
Aug 16 2022 167.57 1.48 0.89% 165.82 168.2539 165.60 7,453,206
Aug 15 2022 166.09 0.79 0.48% 166.00 166.75 165.125 10,070,886
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
Jul 12 2022 175.85 -2.50 -1.4% 177.98 178.45 175.1951 4,708,829
Jul 11 2022 178.35 0.07 0.04% 177.70 179.02 177.52 3,645,298
Jul 08 2022 178.28 -0.22 -0.12% 178.33 179.99 177.77 3,828,336
Jul 07 2022 178.50 0.20 0.11% 178.30 179.12 177.51 5,740,507
Jul 06 2022 178.30 0.16 0.09% 178.07 179.44 177.41 5,335,423
Jul 05 2022 178.14 -1.38 -0.77% 178.58 179.125 174.61 5,682,172
Jul 04 2022 179.52 0.00 +0.00% 178.11 179.72 176.69 0
Jul 01 2022 179.52 2.01 1.13% 178.11 179.72 176.69 5,517,798
Jun 30 2022 177.51 0.52 0.29% 176.86 178.29 175.03 10,781,245


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