JNJ

Johnson and Johnson Historical Data - JNJ

Buy
Sell
Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
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
-1.44 -0.9% 158.31 22:16:27
Open Price Low Price High Price Close Price Previous Close
159.75
more quote information »

JNJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week159.63161.16158.42159.927,668,694-1.32-0.83%
1 Month163.70167.69158.42162.817,552,727-5.39-3.29%
3 Months174.35175.03157.34163.176,843,498-16.04-9.2%
6 Months170.15179.92157.34166.376,388,550-11.84-6.96%
1 Year144.07179.92143.06163.467,105,78914.249.88%
3 Years145.34179.92109.16146.417,535,72612.978.92%
5 Years112.19179.92109.16141.026,831,74946.1241.11%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Nov 2021 159.75 0.55 0.35% 159.26 160.42 158.42 9,187,166
27 Nov 2021 159.20 -1.04 -0.65% 159.82 161.16 158.66 8,523,072
25 Nov 2021 160.24 -0.45 -0.28% 160.40 160.62 159.38 5,230,333
24 Nov 2021 160.69 0.99 0.62% 159.63 161.00 158.78 7,734,206
23 Nov 2021 159.70 -3.19 -1.96% 161.03 162.64 159.65 7,637,661
20 Nov 2021 162.89 0.49 0.3% 163.04 163.19 161.78 7,624,486
19 Nov 2021 162.40 -0.88 -0.54% 163.15 164.47 162.13 6,361,249
18 Nov 2021 163.28 0.61 0.37% 162.87 163.86 161.79 5,395,902
17 Nov 2021 162.67 -0.85 -0.52% 163.18 164.35 162.62 7,389,454
16 Nov 2021 163.52 -1.49 -0.9% 165.00 165.46 163.2164 7,494,459
13 Nov 2021 165.01 1.95 1.2% 167.69 167.69 164.61 18,964,308
12 Nov 2021 163.06 -1.21 -0.74% 163.49 163.81 162.4921 4,114,607
11 Nov 2021 164.27 1.76 1.08% 162.53 164.84 162.35 6,555,037
10 Nov 2021 162.51 -0.36 -0.22% 162.61 163.59 162.02 6,111,166
09 Nov 2021 162.87 -0.56 -0.34% 163.68 164.17 162.01 5,578,674
06 Nov 2021 163.43 -1.17 -0.71% 162.61 164.60 162.20 6,213,776
05 Nov 2021 164.60 -0.46 -0.28% 164.935 165.03 162.67 8,223,179
04 Nov 2021 165.06 -0.53 -0.32% 165.04 165.77 163.43 6,716,618
03 Nov 2021 165.59 2.57 1.58% 163.70 166.9818 162.98 8,446,341
02 Nov 2021 163.02 0.14 0.09% 163.24 163.98 159.40 5,842,206
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:20211130 11:31:31