User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

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
  0.46 0.27% 168.20 169.18 167.83 167.83 5,317,207 00:40:34

Johnson and Johnson (JNJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
07 May 2021168.500.760.45%167.83169.185,316,186
06 May 2021167.740.670.4%166.24167.8855,528,421
05 May 2021167.07-0.70-0.42%166.81167.507,790,941
04 May 2021167.772.561.55%164.53167.8510,177,712
03 May 2021165.212.481.52%163.12165.326,593,626
30 Apr 2021162.73-1.47-0.9%162.52164.339,077,100
29 Apr 2021164.202.221.37%161.81164.266,393,471
28 Apr 2021161.98-1.20-0.74%161.65163.207,440,255
27 Apr 2021163.18-0.94-0.57%162.47164.136,270,586
26 Apr 2021164.12-1.40-0.85%163.76165.415,994,801
23 Apr 2021165.520.340.21%163.9996166.066,007,886
22 Apr 2021165.18-1.41-0.85%164.62166.287,317,561
21 Apr 2021166.590.110.07%165.29166.916,306,961
20 Apr 2021166.483.792.33%160.85167.789914,100,039
19 Apr 2021162.690.450.28%160.84163.118,349,819
16 Apr 2021162.241.851.15%160.56162.519,034,450
15 Apr 2021160.390.470.29%160.23162.397,523,399
14 Apr 2021159.920.440.28%157.54160.107,709,132
13 Apr 2021159.48-2.16-1.34%156.53159.9318,412,566
12 Apr 2021161.640.390.24%160.34162.085,022,408
09 Apr 2021161.25-1.72-1.06%159.78162.938,410,429
08 Apr 2021162.97-0.64-0.39%162.85164.11165,032,000
Download more Johnson and Johnson Historical Data

Johnson and Johnson (JNJ) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week164.15169.18162.52166.037,833,5604.052.47%
1 Month162.14169.18156.53163.558,173,0786.063.74%
3 Months164.40169.18151.47161.977,659,7483.802.31%
6 Months148.28173.65142.86158.757,894,69919.9213.43%
1 Year149.37173.65133.65152.917,175,23118.8312.61%
3 Years124.14173.65109.16141.007,427,86044.0635.49%
5 Years112.98173.65109.16135.996,750,25155.2248.88%
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:20210508 08:50:18