JNJ

Johnson and Johnson Historical Data - JNJ

Buy
Sell
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% 176.09 20:25:55
Open Price Low Price High Price Close Price Previous Close
176.09
more quote information »

JNJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week176.44178.12174.66176.855,328,222-0.35-0.2%
1 Month172.89178.12166.82173.596,212,4693.201.85%
3 Months162.91178.12159.17168.276,990,78113.188.09%
6 Months177.61183.3506159.17170.356,939,375-1.52-0.86%
1 Year158.36186.69155.72171.277,401,83917.7311.2%
3 Years137.72186.69109.16158.827,449,68538.3727.86%
5 Years140.06186.69109.16149.257,242,27336.0325.72%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Nov 2022 176.09 -1.24 -0.7% 176.55 177.26 174.66 6,700,111
29 Nov 2022 177.33 0.09 0.05% 176.75 177.77 176.56 6,183,080
26 Nov 2022 177.24 0.23 0.13% 177.25 178.12 176.86 3,058,608
24 Nov 2022 177.01 0.19 0.11% 176.44 177.40 176.01 5,371,090
23 Nov 2022 176.82 0.85 0.48% 175.98 177.19 175.98 4,708,008
22 Nov 2022 175.97 -0.23 -0.13% 175.89 176.55 174.83 5,706,088
19 Nov 2022 176.20 1.34 0.77% 174.89 176.64 174.623 6,554,092
18 Nov 2022 174.86 1.40 0.81% 172.99 174.99 172.98 4,464,724
17 Nov 2022 173.46 1.07 0.62% 173.04 174.99 173.04 5,500,935
16 Nov 2022 172.39 0.48 0.28% 171.85 173.00 170.521 9,350,215
15 Nov 2022 171.91 2.66 1.57% 170.25 173.26 170.25 6,577,800
12 Nov 2022 169.25 -5.22 -2.99% 172.73 173.11 166.82 11,068,447
11 Nov 2022 174.47 2.02 1.17% 174.35 174.77 172.04 7,877,229
10 Nov 2022 172.45 -1.39 -0.8% 174.00 175.00 172.34 6,150,048
09 Nov 2022 173.84 0.86 0.5% 173.13 174.6908 172.18 5,147,865
08 Nov 2022 172.98 1.50 0.87% 171.34 173.85 171.34 6,620,921
05 Nov 2022 171.48 0.76 0.45% 171.56 172.50 169.24 5,300,565
04 Nov 2022 170.72 0.29 0.17% 169.80 171.47 168.94 4,819,635
03 Nov 2022 170.43 -2.66 -1.54% 172.89 173.94 170.29 6,877,445
02 Nov 2022 173.09 -0.88 -0.51% 174.06 174.63 170.42 6,984,214
01 Nov 2022 173.97 -0.90 -0.51% 174.37 175.16 173.42 7,813,790
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:20221130 09:40:59