Johnson & Johnson Historical Data

JNJ
Download
Date Close Price change Market cap Trading volume
Jul 2023 $ 168.13
+2.15%
$ -- $ 3,930
Jun 2023 $ 164.99
+6.24%
$ -- $ 5,205
May 2023 $ 155.3
-5.61%
$ 310.6 billion $ 5,607
Apr 2023 $ 163.19
+5.30%
$ -- $ 17,889
Mar 2023 $ 154.97
+0.98%
$ 309.94 billion $ 12,097
Feb 2023 $ 153.47
-5.90%
$ 306.95 billion $ 21,612
Jan 2023 $ 163.09
-9.44%
$ 326.19 billion $ 3,894
Dec 2022 $ 176.5
+0.32%
$ -- $ 2,123
Nov 2022 $ 175.22
+0.92%
$ -- $ 11,094
Oct 2022 $ 173.62
+6.00%
$ 347.24 billion $ 26,811
Sep 2022 $ 163.8
+1.89%
$ 327.6 billion $ 18,366
Aug 2022 $ 163.42
-6.03%
$ 326.84 billion $ 14,435
Jul 2022 $ 174.19
-1.84%
$ 348.37 billion $ 11,325
Jun 2022 $ 177.42
-0.62%
$ 354.83 billion $ 54,301
May 2022 $ 181.25
+0.03%
$ 362.49 billion $ 10,022
Apr 2022 $ 181.19
+1.97%
$ 362.39 billion $ 11,964
Mar 2022 $ 177.7
+7.38%
$ 355.4 billion $ 19,568
Feb 2022 $ 164.15
-4.66%
$ 328.3 billion $ 29,643
Jan 2022 $ 172.17
+0.60%
$ 344.33 billion $ 8,998
Dec 2021 $ 172.43
+10.22%
$ 344.86 billion $ 57,960
Nov 2021 $ 156.44
-4.06%
$ 312.88 billion $ 29,942
Oct 2021 $ 163.06
+0.81%
$ 326.12 billion $ 300,265
Sep 2021 $ 161.36
-6.46%
$ 322.72 billion $ 14,002
Aug 2021 $ 172.51
-0.43%
$ 345.02 billion $ 23,081
Jul 2021 $ 168.62
+2.23%
$ 337.25 billion $ 22,261
Jun 2021 $ 173.17
+5.18%
$ 6.13 million $ 3,602
May 2021 $ 169.21
+4.18%
$ 5.99 million $ 10,711
Apr 2021 $ 162.43
-1.42%
$ 5.75 million $ 71,453
Mar 2021 $ 164.6
+3.56%
$ 5.82 million $ 97,052
Feb 2021 $ 158.89
-2.40%
$ 5.62 million $ 72,628
Jan 2021 $ 162.88
+2.42%
$ 5.76 million $ 30,472
Dec 2020 $ 155.2
+7.72%
$ 5.49 million $ 27,665
Nov 2020 $ 143.28
+5.04%
$ 5.07 million $ 27,575
Oct 2020 $ 136.4
-8.60%
$ 4.83 million $ 65,316
Sep 2020 $ 149.22
-2.95%
$ 5.28 million $ 607,240
Aug 2020 $ 153.78
+6.24%
$ 5.44 million $ 287,008
Jul 2020 $ 144.76
+1.87%
$ 5.12 million $ 62,770
Jun 2020 $ 139.13
-6.20%
$ 4.92 million $ 24,983
May 2020 $ 143.66
-2.40%
$ 5.08 million $ 23,654
Download