JNJ

Johnson and Johnson Historical Data - JNJ

Stock Name Stock Symbol Market Stock Type
Johnson and Johnson JNJ NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
1.29 0.73% 177.38 19:00:00
Open Price Low Price High Price Close Price Previous Close
176.37 174.78 178.01 178.00 176.09
more quote information »

JNJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week176.44178.12174.66176.855,328,2220.940.53%
1 Month172.89178.12166.82173.596,212,4694.492.6%
3 Months162.91178.12159.17168.276,990,78114.478.88%
6 Months177.61183.3506159.17170.356,939,375-0.23-0.13%
1 Year158.36186.69155.72171.277,401,83919.0212.01%
3 Years137.72186.69109.16158.827,449,68539.6628.8%
5 Years140.06186.69109.16149.257,242,27337.3226.65%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 178.00 1.91 1.08% 176.37 178.01 174.78 13,287,428
Nov 29 2022 176.09 -1.24 -0.7% 176.55 177.26 174.66 6,700,111
Nov 28 2022 177.33 0.09 0.05% 176.75 177.77 176.56 6,183,080
Nov 25 2022 177.24 0.23 0.13% 177.25 178.12 176.86 3,058,608
Nov 23 2022 177.01 0.19 0.11% 176.44 177.40 176.01 5,371,090
Nov 22 2022 176.82 0.85 0.48% 175.98 177.19 175.98 4,708,008
Nov 21 2022 175.97 -0.23 -0.13% 175.89 176.55 174.83 5,706,088
Nov 18 2022 176.20 1.34 0.77% 174.89 176.64 174.623 6,554,092
Nov 17 2022 174.86 1.40 0.81% 172.99 174.99 172.98 4,464,724
Nov 16 2022 173.46 1.07 0.62% 173.04 174.99 173.04 5,500,935
Nov 15 2022 172.39 0.48 0.28% 171.85 173.00 170.521 9,350,215
Nov 14 2022 171.91 2.66 1.57% 170.25 173.26 170.25 6,577,800
Nov 11 2022 169.25 -5.22 -2.99% 172.73 173.11 166.82 11,068,447
Nov 10 2022 174.47 2.02 1.17% 174.35 174.77 172.04 7,877,229
Nov 09 2022 172.45 -1.39 -0.8% 174.00 175.00 172.34 6,150,048
Nov 08 2022 173.84 0.86 0.5% 173.13 174.6908 172.18 5,147,865
Nov 07 2022 172.98 1.50 0.87% 171.34 173.85 171.34 6,620,921
Nov 04 2022 171.48 0.76 0.45% 171.56 172.50 169.24 5,300,565
Nov 03 2022 170.72 0.29 0.17% 169.80 171.47 168.94 4,819,635
Nov 02 2022 170.43 -2.66 -1.54% 172.89 173.94 170.29 6,877,445
Nov 01 2022 173.09 -0.88 -0.51% 174.06 174.63 170.42 6,984,214
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.

Log in to ADVFN
Register Now

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

P: V: D:20221201 06:04:51