JNJ

Johnson and Johnson Historical Data - JNJ

Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
North American Extreme
Monthly Subscription
for only
US$104.50
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
Johnson and Johnson JNJ NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
0.13 0.07% 182.42 09:08:45
Open Price Low Price High Price Close Price Previous Close
181.64 181.50 183.209 182.29
more quote information »

JNJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week170.75183.3506169.56177.809,604,76011.676.83%
1 Month177.61183.3506167.26175.057,921,3514.812.71%
3 Months178.19186.69167.26178.377,659,6214.232.37%
6 Months168.90186.69155.72173.787,702,05013.528.0%
1 Year164.41186.69155.72170.317,202,48618.0110.95%
3 Years142.23186.69109.16153.607,551,46340.1928.26%
5 Years136.50186.69109.16146.807,067,28045.9233.64%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 182.29 2.63 1.46% 180.28 182.53 179.9775 9,374,177
Jun 23 2022 179.66 3.92 2.23% 176.96 179.815 176.51 10,223,171
Jun 22 2022 175.74 2.73 1.58% 171.71 177.92 171.69 10,593,081
Jun 21 2022 173.01 3.55 2.09% 170.75 173.86 169.56 8,228,609
Jun 17 2022 169.46 -0.62 -0.36% 170.63 172.20 169.24 12,472,269
Jun 16 2022 170.08 0.09 0.05% 168.40 170.21 167.41 7,056,181
Jun 15 2022 169.99 1.80 1.07% 169.64 171.44 168.64 7,796,273
Jun 14 2022 168.19 -2.62 -1.53% 171.06 171.11 167.26 7,116,549
Jun 13 2022 170.81 -1.74 -1.01% 170.08 172.25 170.0788 7,995,949
Jun 10 2022 172.55 -1.16 -0.67% 172.17 173.97 170.6212 6,647,560
Jun 09 2022 173.71 -3.57 -2.01% 177.18 178.65 173.64 5,509,665
Jun 08 2022 177.28 -1.06 -0.59% 178.10 179.45 176.80 4,333,057
Jun 07 2022 178.34 1.94 1.1% 176.76 179.30 176.40 5,447,679
Jun 06 2022 176.40 -0.02 -0.01% 177.21 178.50 175.995 5,385,933
Jun 03 2022 176.42 -0.73 -0.41% 177.14 178.6707 176.15 4,233,121
Jun 02 2022 177.15 -0.56 -0.32% 177.74 177.81 174.5884 8,665,691
Jun 01 2022 177.71 -1.82 -1.01% 179.15 179.83 175.90 5,173,580
May 31 2022 179.53 -1.56 -0.86% 177.61 180.17 175.01 16,331,775
May 30 2022 181.09 0.00 0.0% 181.09 181.09 181.09 0
May 27 2022 181.09 1.63 0.91% 179.76 181.16 178.23 5,853,366
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220627 14:23:47