Johnson & Johnson Historical Data

JNJ
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 168.13
+0.00%
$ -- $ 673
Jul 20, 2023 $ 168.13
+4.15%
$ 336.27 billion $ 673
Jul 17, 2023 $ 160.57
+0.40%
$ -- $ 161
Jul 16, 2023 $ 159.94
+0.00%
$ 319.88 billion $ 160
Jul 15, 2023 $ 159.94
+0.00%
$ 319.88 billion $ 160
Jul 14, 2023 $ 159.94
+0.27%
$ 319.88 billion $ 160
Jul 13, 2023 $ 158.45
+0.14%
$ -- $ 158
Jul 12, 2023 $ 158.22
-0.07%
$ 316.45 billion $ 316
Jul 5, 2023 $ 163.2
-0.05%
$ -- $ 490
Jul 4, 2023 $ 163.28
+0.00%
$ 326.55 billion $ 490
Jul 3, 2023 $ 163.28
-0.80%
$ 326.55 billion $ 490
Jun 30, 2023 $ 164.99
+0.64%
$ -- $ 165
Jun 29, 2023 $ 163.94
+0.56%
$ 327.89 billion $ 164
Jun 28, 2023 $ 163.03
+0.17%
$ 326.05 billion $ 489
Jun 23, 2023 $ 165.58
+0.08%
$ 331.16 billion $ 828
Jun 22, 2023 $ 165.44
+0.19%
$ 330.89 billion $ 827
Jun 16, 2023 $ 164.13
+0.42%
$ -- $ 328
Jun 15, 2023 $ 163.45
+0.36%
$ 326.9 billion $ 327
Jun 14, 2023 $ 161.4
+0.58%
$ -- $ 484
Jun 13, 2023 $ 160.47
+0.52%
$ 320.93 billion $ 481
Jun 12, 2023 $ 160.01
-0.07%
$ -- $ 160
Jun 11, 2023 $ 160.13
+0.00%
$ 320.26 billion $ 160
Jun 10, 2023 $ 160.13
+0.00%
$ 320.26 billion $ 160
Jun 9, 2023 $ 160.13
-0.02%
$ 320.26 billion $ 160
Jun 7, 2023 $ 157.87
-0.33%
$ -- $ 158
Jun 6, 2023 $ 158.4
-0.02%
$ 316.8 billion $ 158
Jun 1, 2023 $ 154.46
-0.54%
$ 308.92 billion $ 154
May 31, 2023 $ 155.3
+0.53%
$ 310.6 billion $ 155
May 30, 2023 $ 154.48
-0.10%
$ 308.96 billion $ 154
May 29, 2023 $ 154.63
+0.00%
$ 309.26 billion $ 155
May 28, 2023 $ 154.63
+0.00%
$ 309.26 billion $ 155
May 27, 2023 $ 154.63
+0.00%
$ 309.26 billion $ 155
May 26, 2023 $ 154.63
+0.19%
$ 309.26 billion $ 155
May 25, 2023 $ 154.33
-0.64%
$ 308.66 billion $ 926
May 23, 2023 $ 157.62
+0.39%
$ -- $ 158
May 22, 2023 $ 157.04
-0.33%
$ 314.07 billion $ 157
May 18, 2023 $ 157.78
-0.72%
$ -- $ 158
May 17, 2023 $ 159.11
-0.36%
$ 318.21 billion $ 159
May 16, 2023 $ 159.52
+0.37%
$ 319.04 billion $ 160
May 8, 2023 $ 162.21
-0.37%
$ -- $ 162
May 7, 2023 $ 162.8
+0.00%
$ 325.6 billion $ 163
May 6, 2023 $ 162.8
+0.00%
$ 325.6 billion $ 163
May 5, 2023 $ 162.8
+0.27%
$ 325.6 billion $ 163
May 3, 2023 $ 165.19
+0.17%
$ -- $ 1,156
May 2, 2023 $ 164.96
+0.26%
$ 329.92 billion $ 1,155
Apr 28, 2023 $ 163.19
+0.21%
$ -- $ 326
Apr 27, 2023 $ 162.84
+0.17%
$ 325.68 billion $ 1,466
Apr 26, 2023 $ 162.56
-0.06%
$ 325.12 billion $ 1,138
Apr 25, 2023 $ 165.06
+0.87%
$ -- $ 1,155
Apr 24, 2023 $ 163.64
+0.75%
$ 327.28 billion $ 2,455
Download