JNJ

Johnson and Johnson Historical Data - JNJ

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
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
0.00 0.0% 182.12 18:16:25
Open Price Low Price High Price Close Price Previous Close
182.12
more quote information »

JNJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week170.75183.3506169.56178.378,865,57011.376.66%
1 Month177.61183.3506167.26175.337,815,4284.512.54%
3 Months176.46186.69167.26178.457,642,9225.663.21%
6 Months169.75186.69155.72173.857,719,68212.377.29%
1 Year164.41186.69155.72170.347,197,35217.7110.77%
3 Years140.70186.69109.16153.647,552,37341.4229.44%
5 Years135.95186.69109.16146.837,067,13546.1733.96%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Jun 2022 182.12 -0.17 -0.09% 181.64 183.3506 181.50 5,908,811
25 Jun 2022 182.29 2.63 1.46% 180.28 182.53 179.9775 9,374,177
24 Jun 2022 179.66 3.92 2.23% 176.96 179.815 176.51 10,223,171
23 Jun 2022 175.74 2.73 1.58% 171.71 177.92 171.69 10,593,081
22 Jun 2022 173.01 3.55 2.09% 170.75 173.86 169.56 8,228,609
18 Jun 2022 169.46 -0.62 -0.36% 170.63 172.20 169.24 12,472,269
17 Jun 2022 170.08 0.09 0.05% 168.40 170.21 167.41 7,056,181
16 Jun 2022 169.99 1.80 1.07% 169.64 171.44 168.64 7,796,273
15 Jun 2022 168.19 -2.62 -1.53% 171.06 171.11 167.26 7,116,549
14 Jun 2022 170.81 -1.74 -1.01% 170.08 172.25 170.0788 7,995,949
11 Jun 2022 172.55 -1.16 -0.67% 172.17 173.97 170.6212 6,647,560
10 Jun 2022 173.71 -3.57 -2.01% 177.18 178.65 173.64 5,509,665
09 Jun 2022 177.28 -1.06 -0.59% 178.10 179.45 176.80 4,333,057
08 Jun 2022 178.34 1.94 1.1% 176.76 179.30 176.40 5,447,679
07 Jun 2022 176.40 -0.02 -0.01% 177.21 178.50 175.995 5,385,933
04 Jun 2022 176.42 -0.73 -0.41% 177.14 178.6707 176.15 4,233,121
03 Jun 2022 177.15 -0.56 -0.32% 177.74 177.81 174.5884 8,665,691
02 Jun 2022 177.71 -1.82 -1.01% 179.15 179.83 175.90 5,173,580
01 Jun 2022 179.53 -1.56 -0.86% 177.61 180.17 175.01 16,331,775
31 May 2022 181.09 0.00 0.0% 181.09 181.09 181.09 0
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:20220628 08:31:48