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
1.81 1.14% 160.27 10:59:06
Open Price Low Price High Price Close Price Prev Close
161.45 160.01 161.53 158.46
more quote information »

JNJ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week161.91164.39157.97160.979,552,416-1.64-1.01%
1 Month165.17167.94157.97162.947,740,276-4.90-2.97%
3 Months149.70173.65148.51159.928,178,75710.577.06%
6 Months153.63173.65133.65153.097,434,6996.644.32%
1 Year134.80173.65109.16146.308,203,06725.4718.89%
3 Years129.11173.65109.16139.007,357,35531.1624.13%
5 Years105.90173.65105.44133.956,700,01354.3751.34%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 158.46 -4.30 -2.64% 162.41 162.41 157.97 14,319,058
Feb 25 2021 162.76 0.17 0.1% 163.13 163.70 161.99 9,706,027
Feb 24 2021 162.59 2.15 1.34% 162.40 164.39 160.92 10,255,732
Feb 23 2021 160.44 -1.43 -0.88% 161.48 163.19 160.40 7,040,115
Feb 22 2021 161.87 -1.11 -0.68% 161.91 162.54 160.29 6,441,146
Feb 19 2021 162.98 -2.76 -1.67% 165.87 165.96 162.91 8,178,041
Feb 18 2021 165.74 0.08 0.05% 165.05 166.16 164.30 5,188,145
Feb 17 2021 165.66 0.59 0.36% 164.99 166.09 164.36 6,678,038
Feb 16 2021 165.07 -1.51 -0.91% 166.58 167.05 164.64 5,650,779
Feb 12 2021 166.58 0.52 0.31% 164.40 166.85 164.00 4,410,655
Feb 11 2021 166.06 -0.75 -0.45% 167.05 167.38 165.60 4,867,018
Feb 10 2021 166.81 0.54 0.32% 167.71 167.94 165.70 5,917,697
Feb 09 2021 166.27 1.35 0.82% 165.20 166.59 164.97 5,533,224
Feb 08 2021 164.92 0.47 0.29% 165.43 165.9206 163.88 6,024,902
Feb 05 2021 164.45 2.46 1.52% 165.23 165.44 163.8601 9,481,178
Feb 04 2021 161.99 1.49 0.93% 161.00 162.09 159.76 7,380,801
Feb 03 2021 160.50 -0.75 -0.47% 161.11 161.52 159.57 8,598,526
Feb 02 2021 161.25 -1.46 -0.9% 163.73 163.73 161.18 11,436,651
Feb 01 2021 162.71 -0.42 -0.26% 165.17 165.31 162.60 9,957,514
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:20210301 16:14:06