JNJ

Johnson and Johnson Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Johnson and Johnson JNJ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.25 0.15% 164.61 05:21:38
Open Price Low Price High Price Close Price Prev Close
164.36
more quote information »

JNJ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week163.48165.98162.165164.265,736,3481.130.69%
1 Month172.79175.22162.165167.736,158,058-8.18-4.73%
3 Months167.96179.92162.165170.825,850,231-3.35-1.99%
6 Months164.14179.92156.53167.576,533,8680.470.29%
1 Year146.76179.92133.65160.677,069,57217.8512.16%
3 Years138.45179.92109.16145.257,512,30626.1618.89%
5 Years118.39179.92109.16139.456,803,92846.2239.04%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 164.36 -0.50 -0.3% 164.60 165.65 163.89 4,398,880
Sep 23 2021 164.86 0.93 0.57% 164.49 165.77 164.15 4,697,044
Sep 22 2021 163.93 -0.60 -0.36% 165.75 165.95 163.63 5,655,658
Sep 21 2021 164.53 0.72 0.44% 164.93 165.98 164.24 6,661,358
Sep 20 2021 163.81 -0.94 -0.57% 163.48 165.17 162.165 7,268,801
Sep 17 2021 164.75 -0.47 -0.28% 164.30 164.91 163.555 13,569,126
Sep 16 2021 165.22 -0.20 -0.12% 165.65 166.46 164.19 5,664,771
Sep 15 2021 165.42 0.62 0.38% 164.79 165.96 164.31 7,933,485
Sep 14 2021 164.80 -1.00 -0.6% 166.32 166.54 164.51 5,256,121
Sep 13 2021 165.80 -1.17 -0.7% 168.00 168.12 165.13 6,271,733
Sep 10 2021 166.97 -1.10 -0.65% 168.53 169.09 166.87 6,713,016
Sep 09 2021 168.07 -3.83 -2.23% 171.56 171.56 167.70 7,107,809
Sep 08 2021 171.90 -0.42 -0.24% 171.62 172.98 171.08 4,635,738
Sep 07 2021 172.32 -2.72 -1.55% 174.35 175.03 171.67 6,844,762
Sep 03 2021 175.04 0.11 0.06% 175.16 175.22 173.81 4,096,394
Sep 02 2021 174.93 1.19 0.68% 174.34 175.19 173.91 4,544,015
Sep 01 2021 173.74 0.61 0.35% 173.17 173.74 172.06 5,326,651
Aug 31 2021 173.13 -0.53 -0.31% 173.70 174.49 172.48 7,105,337
Aug 30 2021 173.66 0.73 0.42% 172.79 174.28 172.78 3,252,410
Aug 27 2021 172.93 -0.37 -0.21% 174.31 174.31 172.75 7,043,594
See More Historical Prices ยป
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:20210927 09:36:58