Johnson & Johnson (NY: JNJ )

154.35 -0.06 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 154.69 155.28 154.20 154.35 6,845,399 -0.06(-0.04%)
May 25, 2023 156.05 156.29 153.72 154.41 6,890,735 -2.25(-1.44%)
May 24, 2023 157.08 157.14 155.92 156.66 5,014,794 -0.15(-0.10%)
May 23, 2023 157.10 158.27 156.37 156.81 5,792,762 -0.06(-0.04%)
May 22, 2023 158.00 159.14 156.78 156.87 5,673,878 -0.85(-0.54%)
May 19, 2023 157.40 158.74 156.96 157.72 6,576,395 +0.43(+0.27%)
May 18, 2023 157.47 157.74 156.38 157.29 5,211,591 -0.51(-0.32%)
May 17, 2023 158.59 158.86 156.59 157.80 6,892,110 -0.35(-0.22%)
May 16, 2023 157.87 159.05 157.34 158.15 5,641,669 -0.21(-0.13%)
May 15, 2023 159.60 159.82 157.75 158.35 5,142,615 -1.22(-0.77%)
May 12, 2023 160.15 160.35 158.81 159.58 3,933,787 -0.21(-0.13%)
May 11, 2023 160.62 160.97 158.20 159.78 5,911,766 -0.66(-0.41%)
May 10, 2023 159.99 160.76 158.86 160.44 6,807,577 +0.59(+0.37%)
May 09, 2023 160.54 160.92 159.59 159.84 5,562,225 -1.25(-0.78%)
May 08, 2023 160.78 161.35 160.13 161.09 5,032,569 -0.37(-0.23%)
May 05, 2023 161.62 161.91 160.48 161.46 5,233,655 +0.55(+0.34%)
May 04, 2023 161.46 161.68 160.04 160.92 5,166,442 -0.73(-0.45%)
May 03, 2023 164.31 164.94 161.29 161.65 5,981,228 -2.14(-1.31%)
May 02, 2023 163.11 164.24 162.33 163.79 7,597,903 +1.42(+0.87%)
May 01, 2023 162.38 163.07 161.03 162.38 4,930,126 -0.10(-0.06%)
Apr 28, 2023 161.59 162.53 161.34 162.47 6,070,325 +0.69(+0.43%)
Apr 27, 2023 161.68 162.18 160.92 161.78 5,782,946 +0.38(+0.23%)
Apr 26, 2023 162.86 163.16 161.03 161.40 5,729,066 -2.54(-1.55%)
Apr 25, 2023 163.08 164.11 162.93 163.94 6,309,790 +1.49(+0.92%)
Apr 24, 2023 161.47 162.58 160.66 162.45 5,318,618 +0.98(+0.61%)
Apr 21, 2023 163.21 163.74 160.76 161.47 7,067,138 -0.88(-0.54%)
Apr 20, 2023 161.21 162.59 159.75 162.35 9,570,218 +1.04(+0.65%)
Apr 19, 2023 160.78 161.46 159.99 161.31 6,852,754 +1.51(+0.94%)
Apr 18, 2023 163.02 163.46 158.45 159.80 14,677,536 -4.62(-2.81%)
Apr 17, 2023 164.50 165.00 163.71 164.43 8,104,223 -0.17(-0.10%)
Apr 14, 2023 164.73 164.87 162.83 164.60 7,279,712 -0.27(-0.16%)
Apr 13, 2023 162.95 165.08 162.58 164.87 5,683,148 +2.17(+1.34%)
Apr 12, 2023 162.71 163.61 161.88 162.69 5,807,672 -0.35(-0.21%)
Apr 11, 2023 163.19 164.04 162.81 163.04 5,948,014 -0.05(-0.03%)
Apr 10, 2023 163.40 163.61 162.41 163.09 5,394,326 -0.82(-0.50%)
Apr 06, 2023 164.75 165.98 163.57 163.91 9,688,010 -0.46(-0.28%)
Apr 05, 2023 163.14 164.42 161.54 164.37 16,827,580 +7.07(+4.49%)
Apr 04, 2023 155.79 157.78 155.42 157.30 8,369,778 +1.63(+1.05%)
Apr 03, 2023 153.79 155.83 152.79 155.68 6,892,766 +1.84(+1.19%)
Mar 31, 2023 152.64 154.03 152.09 153.84 9,964,669 +1.56(+1.02%)
Mar 30, 2023 152.43 152.65 151.67 152.28 4,590,145 +0.12(+0.08%)
Mar 29, 2023 151.10 152.23 150.93 152.16 6,057,003 +1.48(+0.98%)
Mar 28, 2023 151.25 152.30 150.59 150.68 6,161,160 -1.47(-0.97%)
Mar 27, 2023 153.04 153.38 151.96 152.15 6,829,250 +0.64(+0.43%)
Mar 24, 2023 150.35 151.62 149.70 151.51 5,739,831 +1.51(+1.01%)
Mar 23, 2023 150.05 150.55 148.99 150.00 9,120,729 +0.08(+0.05%)
Mar 22, 2023 152.70 152.91 149.90 149.92 8,001,591 -2.82(-1.85%)
Mar 21, 2023 152.85 152.98 151.03 152.74 8,439,911 +0.00(+0.00%)
Mar 20, 2023 151.33 152.92 151.24 152.74 7,182,470 +1.50(+0.99%)
Mar 17, 2023 153.32 153.79 151.16 151.24 20,695,670 -1.64(-1.07%)
Mar 16, 2023 152.30 153.21 151.46 152.88 7,663,282 -0.32(-0.21%)
Mar 15, 2023 151.69 153.73 151.38 153.19 7,816,067 +0.43(+0.28%)
Mar 14, 2023 152.13 152.88 150.76 152.77 8,483,355 +0.85(+0.56%)
Mar 13, 2023 150.95 154.74 150.44 151.91 10,881,068 +1.44(+0.96%)
Mar 10, 2023 150.72 152.34 149.97 150.47 8,568,523 +0.37(+0.25%)
Mar 09, 2023 152.31 152.45 149.58 150.11 7,492,431 -1.71(-1.13%)
Mar 08, 2023 152.83 153.04 151.34 151.81 6,276,376 -1.12(-0.73%)
Mar 07, 2023 154.92 155.08 152.20 152.94 7,513,764 -1.46(-0.94%)
Mar 06, 2023 153.50 154.56 153.41 154.40 8,205,997 +1.53(+1.00%)
Mar 03, 2023 152.22 152.97 151.69 152.87 5,790,553 +1.56(+1.03%)
Mar 02, 2023 150.61 151.62 150.10 151.31 8,828,688 -0.12(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.