JNJ

Johnson and Johnson Historical Data - JNJ

Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
North American Extreme
Monthly Subscription
for only
US$104.50
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
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
0.6744 0.4% 167.7744 10:05:47
Open Price Low Price High Price Close Price Previous Close
167.20 166.3165 168.31 167.10
more quote information »

JNJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week169.61170.42166.01168.406,980,489-1.84-1.08%
1 Month167.03174.30166.01170.635,827,5230.74440.45%
3 Months165.56174.30155.85165.397,581,9042.211.34%
6 Months166.31179.92155.85166.696,687,2891.460.88%
1 Year161.90179.92151.47165.397,085,5855.873.63%
3 Years127.97179.92109.16148.267,391,50539.8031.1%
5 Years114.68179.92109.16142.356,890,88553.0946.3%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 167.10 -0.74 -0.44% 167.10 167.715 166.01 7,800,791
Jan 14 2022 167.84 -0.92 -0.55% 168.625 168.67 167.15 5,847,812
Jan 13 2022 168.76 -1.03 -0.61% 169.69 170.42 168.46 6,158,608
Jan 12 2022 169.79 -1.46 -0.85% 169.61 170.08 168.34 8,115,946
Jan 11 2022 171.25 -1.84 -1.06% 172.74 173.39 170.11 8,340,078
Jan 10 2022 173.09 -0.86 -0.49% 173.69 173.69 172.155 7,698,147
Jan 07 2022 173.95 2.32 1.35% 171.40 174.30 171.13 6,985,132
Jan 06 2022 171.63 -0.59 -0.34% 172.15 172.50 170.80 7,301,215
Jan 05 2022 172.22 1.14 0.67% 171.92 173.47 171.62 7,015,943
Jan 04 2022 171.08 -0.46 -0.27% 171.12 172.29 170.595 6,747,886
Jan 03 2022 171.54 0.47 0.27% 170.21 171.60 169.10 6,012,154
Dec 31 2021 171.07 -1.24 -0.72% 172.53 172.6785 171.03 4,409,086
Dec 30 2021 172.31 0.76 0.44% 172.12 172.875 171.75 4,231,475
Dec 29 2021 171.55 1.20 0.7% 170.00 171.99 169.91 3,661,211
Dec 28 2021 170.35 0.68 0.4% 169.75 170.64 169.59 3,187,034
Dec 27 2021 169.67 1.42 0.84% 168.90 169.85 168.70 3,704,812
Dec 23 2021 168.25 0.32 0.19% 167.70 168.95 167.36 3,501,045
Dec 22 2021 167.93 0.72 0.43% 167.03 168.17 166.12 4,178,247
Dec 21 2021 167.21 -0.54 -0.32% 168.04 168.14 165.98 7,952,146
Dec 20 2021 167.75 -0.48 -0.29% 167.81 168.51 166.55 7,953,247
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:20220119 16:20:55