Buy
Sell
Share Name Share Symbol Market Type
Johnson and Johnson NYSE:JNJ NYSE Common Stock
  Price Change % Change Share Price High Price Low Price Open Price Shares Traded Last Trade
  -0.17 -0.09% 182.12 183.3506 181.50 181.64 5,908,623 23:00:14

Johnson and Johnson (JNJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
24 Jun 2022182.292.631.46%179.9775182.539,374,177
23 Jun 2022179.663.922.23%176.51179.81510,223,171
22 Jun 2022175.742.731.58%171.69177.9210,593,081
21 Jun 2022173.013.552.09%169.56173.868,228,609
17 Jun 2022169.46-0.62-0.36%169.24172.2012,472,269
16 Jun 2022170.080.090.05%167.41170.217,056,181
15 Jun 2022169.991.801.07%168.64171.447,796,273
14 Jun 2022168.19-2.62-1.53%167.26171.117,116,549
13 Jun 2022170.81-1.74-1.01%170.0788172.257,995,949
10 Jun 2022172.55-1.16-0.67%170.6212173.976,647,560
09 Jun 2022173.71-3.57-2.01%173.64178.655,509,665
08 Jun 2022177.28-1.06-0.59%176.80179.454,333,057
07 Jun 2022178.341.941.1%176.40179.305,447,679
06 Jun 2022176.40-0.02-0.01%175.995178.505,385,933
03 Jun 2022176.42-0.73-0.41%176.15178.67074,233,121
02 Jun 2022177.15-0.56-0.32%174.5884177.818,665,691
01 Jun 2022177.71-1.82-1.01%175.90179.835,173,580
31 May 2022179.53-1.56-0.86%175.01180.1716,331,775
30 May 2022181.090.000.0%181.09181.090
27 May 2022181.091.630.91%178.23181.165,853,366
Download more Johnson and Johnson Historical Data

Johnson and Johnson (JNJ) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week170.75183.3506169.56177.809,604,76011.376.66%
1 Month177.61183.3506167.26175.057,921,3514.512.54%
3 Months178.19186.69167.26178.377,659,6213.932.21%
6 Months168.90186.69155.72173.787,702,05013.227.83%
1 Year164.41186.69155.72170.317,202,48617.7110.77%
3 Years142.23186.69109.16153.607,551,46339.8928.05%
5 Years136.50186.69109.16146.807,067,28045.6233.42%
ADVFN Advertorial
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:20220627 22:17:36