Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	152.54	152.77	150.59	150.97	7,936,388	-1.09(-0.72%)
Sep 28, 2023	152.67	153.12	151.43	152.07	8,110,350	-0.22(-0.15%)
Sep 27, 2023	153.72	153.89	150.49	152.29	10,536,007	-1.85(-1.20%)
Sep 26, 2023	154.91	155.17	153.99	154.14	5,060,051	-1.20(-0.77%)
Sep 25, 2023	155.16	155.44	153.86	155.34	6,935,293	-0.23(-0.15%)
Sep 22, 2023	156.35	156.45	155.34	155.58	5,134,854	-1.12(-0.72%)
Sep 21, 2023	157.58	158.49	156.63	156.70	4,694,524	-1.21(-0.77%)
Sep 20, 2023	157.22	158.52	156.70	157.91	3,958,986	+0.69(+0.44%)
Sep 19, 2023	157.27	157.85	156.43	157.22	5,726,491	-0.26(-0.17%)
Sep 18, 2023	157.15	158.14	155.82	157.49	5,972,319	+0.99(+0.63%)
Sep 15, 2023	158.95	159.76	156.26	156.50	13,815,880	-2.22(-1.40%)
Sep 14, 2023	159.63	160.20	158.43	158.72	8,004,049	-0.24(-0.15%)
Sep 13, 2023	158.74	159.89	158.00	158.96	7,631,392	+0.40(+0.25%)
Sep 12, 2023	157.24	158.90	156.57	158.56	6,237,988	+0.89(+0.57%)
Sep 11, 2023	156.12	157.70	155.53	157.67	6,508,446	+2.04(+1.31%)
Sep 08, 2023	154.69	155.75	154.31	155.63	7,178,415	+0.51(+0.33%)
Sep 07, 2023	154.26	156.12	154.10	155.12	10,245,986	+1.96(+1.28%)
Sep 06, 2023	154.94	155.09	152.52	153.16	10,062,155	-2.59(-1.66%)
Sep 05, 2023	155.63	157.00	155.36	155.75	9,304,997	+0.19(+0.12%)
Sep 01, 2023	156.47	157.50	155.11	155.56	8,882,574	-1.16(-0.74%)
Aug 31, 2023	158.36	158.55	156.33	156.72	15,830,621	-1.99(-1.25%)
Aug 30, 2023	160.05	160.74	158.66	158.71	10,253,374	-0.56(-0.35%)
Aug 29, 2023	159.81	160.60	157.78	159.27	12,594,613	+0.02(+0.01%)
Aug 28, 2023	159.94	161.11	158.16	159.25	19,041,912	-1.90(-1.18%)
Aug 25, 2023	159.26	162.63	159.03	161.15	18,760,964	+2.28(+1.43%)
Aug 24, 2023	157.85	160.39	157.69	158.87	73,944,376	+0.54(+0.34%)
Aug 23, 2023	159.65	160.23	157.31	158.33	125,948,816	-1.43(-0.90%)
Aug 22, 2023	160.58	161.52	159.18	159.77	59,059,392	-1.28(-0.79%)
Aug 21, 2023	163.30	163.45	159.71	161.05	159,302,688	-4.95(-2.98%)
Aug 18, 2023	166.65	167.44	164.86	165.99	52,316,576	-1.46(-0.87%)
Aug 17, 2023	166.35	168.78	166.25	167.46	75,497,048	+1.56(+0.94%)
Aug 16, 2023	166.03	168.15	165.65	165.90	90,602,720	-0.53(-0.32%)
Aug 15, 2023	166.29	167.99	165.66	166.43	92,498,872	-0.48(-0.29%)
Aug 14, 2023	166.99	168.99	165.28	166.91	72,389,200	-0.40(-0.24%)
Aug 11, 2023	165.98	167.40	165.16	167.30	47,705,820	+1.62(+0.98%)
Aug 10, 2023	167.45	169.34	165.18	165.69	50,120,232	-0.87(-0.52%)
Aug 09, 2023	166.49	167.69	165.57	166.55	44,922,312	-0.11(-0.06%)
Aug 08, 2023	166.47	167.01	164.94	166.66	29,292,726	+0.08(+0.05%)
Aug 07, 2023	163.11	166.81	162.98	166.58	18,430,472	+3.91(+2.40%)
Aug 04, 2023	163.93	166.18	161.57	162.67	24,441,898	-1.54(-0.94%)
Aug 03, 2023	163.55	164.87	163.28	164.21	18,106,954	+0.70(+0.43%)
Aug 02, 2023	162.49	164.79	162.49	163.51	15,169,614	+0.98(+0.60%)
Aug 01, 2023	160.10	162.72	159.81	162.53	16,430,029	+1.31(+0.81%)
Jul 31, 2023	163.30	163.81	160.43	161.22	23,514,162	-6.69(-3.98%)
Jul 28, 2023	167.45	168.76	166.71	167.91	15,003,718	+0.76(+0.45%)
Jul 27, 2023	165.70	167.73	165.56	167.15	12,933,128	+0.93(+0.56%)
Jul 26, 2023	165.52	167.30	164.94	166.22	14,846,663	+0.32(+0.19%)
Jul 25, 2023	164.03	166.18	163.36	165.90	14,346,442	+1.26(+0.77%)
Jul 24, 2023	165.04	167.27	164.55	164.64	15,904,247	+0.86(+0.52%)
Jul 21, 2023	161.85	164.39	161.85	163.78	12,552,787	+1.74(+1.08%)
Jul 20, 2023	155.84	162.77	155.23	162.04	22,747,448	+9.28(+6.07%)
Jul 19, 2023	151.96	154.37	151.41	152.76	7,814,526	-0.31(-0.20%)
Jul 18, 2023	153.08	154.83	152.23	153.07	6,573,762	-0.01(-0.01%)
Jul 17, 2023	153.73	153.85	152.19	153.08	5,702,470	-0.77(-0.50%)
Jul 14, 2023	153.19	154.19	152.99	153.85	5,572,092	+1.02(+0.67%)
Jul 13, 2023	152.05	153.14	151.48	152.83	6,652,247	+0.70(+0.46%)
Jul 12, 2023	152.95	152.95	151.93	152.13	7,213,986	-0.53(-0.35%)
Jul 11, 2023	153.14	154.26	151.66	152.66	6,865,445	-0.85(-0.55%)
Jul 10, 2023	153.43	154.26	153.01	153.50	6,013,475	+0.25(+0.16%)
Jul 07, 2023	154.43	154.97	153.21	153.25	7,297,029	-2.26(-1.45%)
Jul 06, 2023	156.14	156.25	154.94	155.51	6,581,192	-1.16(-0.74%)
Jul 05, 2023	156.85	157.75	156.60	156.68	7,507,466	-0.52(-0.33%)
Jul 03, 2023	158.15	158.20	156.82	157.20	4,191,599	-2.09(-1.31%)
Jun 30, 2023	158.65	159.69	158.16	159.29	7,912,746	+1.37(+0.87%)
Jun 29, 2023	156.51	158.13	156.12	157.92	4,725,013	+1.10(+0.70%)
Jun 28, 2023	157.05	157.05	155.81	156.82	7,045,726	-0.32(-0.20%)
Jun 27, 2023	157.52	157.71	156.32	157.14	5,120,433	-0.33(-0.21%)
Jun 26, 2023	158.77	158.77	155.25	157.47	7,244,981	-1.78(-1.12%)
Jun 23, 2023	159.85	160.01	158.81	159.25	9,820,608	-0.14(-0.08%)
Jun 22, 2023	157.73	159.48	157.62	159.38	5,700,755	+1.68(+1.06%)
Jun 21, 2023	157.42	158.71	156.56	157.71	7,458,247	-0.24(-0.15%)
Jun 20, 2023	158.07	159.09	157.64	157.95	8,310,065	-0.10(-0.06%)
Jun 16, 2023	158.29	158.78	157.70	158.04	13,952,060	+0.48(+0.31%)
Jun 15, 2023	155.95	157.74		157.56	7,417,206	+2.51(+1.62%)
May 08, 2023	154.75	155.30	154.13	155.05	5,228,684	-0.35(-0.23%)
May 05, 2023	155.56	155.84	154.46	155.41	5,437,606	+0.53(+0.34%)
May 04, 2023	155.41	155.62	154.04	154.88	5,367,773	-0.71(-0.45%)
May 03, 2023	158.15	158.75	155.24	155.59	6,214,311	-2.06(-1.31%)
May 02, 2023	156.99	158.08	156.24	157.65	7,893,986	+1.37(+0.87%)
May 01, 2023	156.28	156.95	154.99	156.28	5,122,248	-0.09(-0.06%)
Apr 28, 2023	155.53	156.44	155.29	156.38	6,306,880	+0.67(+0.43%)
Apr 27, 2023	155.62	156.10	154.88	155.71	6,008,302	+0.36(+0.23%)
Apr 26, 2023	156.75	157.04	154.99	155.35	5,952,322	-2.45(-1.55%)
Apr 25, 2023	156.96	157.96	156.81	157.79	6,555,676	+1.43(+0.92%)
Apr 24, 2023	155.41	156.48	154.63	156.36	5,525,880	+0.95(+0.61%)
Apr 21, 2023	157.09	157.59	154.73	155.41	7,342,538	-0.85(-0.54%)
Apr 20, 2023	155.17	156.50	153.76	156.27	9,943,161	+1.00(+0.65%)
Apr 19, 2023	154.75	155.41	153.96	155.26	7,119,799	+1.45(+0.94%)
Apr 18, 2023	156.91	157.33	152.51	153.81	15,249,505	-4.45(-2.81%)
Apr 17, 2023	158.33	158.81	157.56	158.26	8,420,037	-0.16(-0.10%)
Apr 14, 2023	158.55	158.69	156.72	158.42	7,563,395	-0.26(-0.16%)
Apr 13, 2023	156.84	158.89	156.48	158.68	5,904,615	+2.09(+1.34%)
Apr 12, 2023	156.61	157.47	155.81	156.59	6,033,992	-0.34(-0.21%)
Apr 11, 2023	157.07	157.89	156.71	156.93	6,179,803	-0.05(-0.03%)
Apr 10, 2023	157.27	157.47	156.32	156.97	5,604,538	-0.79(-0.50%)
Apr 06, 2023	158.57	159.75	157.43	157.76	10,065,542	-0.44(-0.28%)
Apr 05, 2023	157.02	158.25	155.48	158.21	17,483,334	+6.80(+4.49%)
Apr 04, 2023	149.95	151.86	149.59	151.40	8,695,940	+1.57(+1.05%)
Apr 03, 2023	148.02	149.99	147.06	149.84	7,161,371	+1.77(+1.19%)
Mar 31, 2023	146.91	148.25	146.39	148.07	10,352,983	+1.50(+1.02%)
Mar 30, 2023	146.71	146.92	145.98	146.57	4,769,019	+0.11(+0.08%)
Mar 29, 2023	145.43	146.52	145.27	146.46	6,293,038	+1.42(+0.98%)
Mar 28, 2023	145.58	146.59	144.94	145.03	6,401,254	-1.41(-0.97%)
Mar 27, 2023	147.31	147.63	146.26	146.44	7,095,379	+0.62(+0.43%)
Mar 24, 2023	144.71	145.93	144.09	145.82	5,963,507	+1.45(+1.01%)
Mar 23, 2023	144.42	144.91	143.40	144.37	9,476,156	+0.08(+0.05%)
Mar 22, 2023	146.97	147.17	144.28	144.30	8,313,405	-2.71(-1.85%)
Mar 21, 2023	147.11	147.24	145.37	147.01	8,768,810	+0.00(+0.00%)
Mar 20, 2023	145.65	147.19	145.57	147.01	7,462,364	+1.44(+0.99%)
Mar 17, 2023	147.57	148.02	145.49	145.57	21,502,160	-1.58(-1.07%)
Mar 16, 2023	146.59	147.46	145.78	147.14	7,961,913	-0.31(-0.21%)
Mar 15, 2023	146.01	147.96	145.71	147.45	8,120,652	+0.41(+0.28%)
Mar 14, 2023	146.43	147.14	145.11	147.04	8,813,943	+0.82(+0.56%)
Mar 13, 2023	145.29	148.94	144.79	146.22	11,305,089	+1.39(+0.96%)
Mar 10, 2023	145.07	146.63	144.34	144.83	8,902,431	+0.35(+0.25%)
Mar 09, 2023	146.60	146.73	143.97	144.48	7,784,402	-1.64(-1.12%)
Mar 08, 2023	147.09	147.30	145.66	146.12	6,520,961	-1.08(-0.73%)
Mar 07, 2023	149.11	149.26	146.49	147.20	7,806,569	-1.40(-0.94%)
Mar 06, 2023	147.74	148.77	147.65	148.60	8,525,778	+1.47(+1.00%)
Mar 03, 2023	146.51	147.23	146.01	147.13	6,016,206	+1.50(+1.03%)
Mar 02, 2023	144.96	145.93	144.47	145.63	9,172,733	-0.11(-0.08%)
Mar 01, 2023	146.17	146.39	145.12	145.75	7,071,928	-0.66(-0.45%)
Feb 28, 2023	148.05	148.33	146.20	146.41	9,797,081	-2.26(-1.52%)
Feb 27, 2023	149.45	149.88	148.15	148.67	7,606,482	-0.33(-0.22%)
Feb 24, 2023	149.65	149.84	148.27	149.00	9,096,509	-1.68(-1.12%)
Feb 23, 2023	150.66	151.49	149.66	150.68	9,823,443	-0.05(-0.03%)
Feb 22, 2023	151.41	151.75	150.33	150.72	10,274,016	-0.21(-0.14%)
Feb 21, 2023	152.51	153.18	150.83	150.94	9,862,297	-2.28(-1.49%)
Feb 17, 2023	150.00	153.91	149.62	153.22	12,982,494	+3.13(+2.09%)
Feb 16, 2023	150.87	151.42	149.78	150.09	11,801,977	-1.07(-0.71%)
Feb 15, 2023	153.60	153.63	151.08	151.16	13,307,776	-2.53(-1.65%)
Feb 14, 2023	154.35	154.57	153.42	153.69	6,651,471	-0.67(-0.44%)
Feb 13, 2023	153.02	154.43	152.84	154.36	6,754,678	+0.57(+0.37%)
Feb 10, 2023	153.43	154.40	153.03	153.79	7,409,962	+0.71(+0.46%)
Feb 09, 2023	155.20	156.30	152.77	153.08	8,380,846	-2.10(-1.35%)
Feb 08, 2023	154.88	156.08	154.50	155.18	6,383,066	+0.20(+0.13%)
Feb 07, 2023	153.27	155.43	153.10	154.98	7,711,615	+0.04(+0.02%)
Feb 06, 2023	156.07	156.36	154.69	154.94	7,400,480	-1.19(-0.76%)
Feb 03, 2023	157.47	157.73	155.44	156.13	7,241,791	-0.88(-0.56%)
Feb 02, 2023	154.60	157.65	154.43	157.01	10,646,982	+0.59(+0.38%)
Feb 01, 2023	154.59	157.43	154.03	156.42	10,392,281	+1.42(+0.92%)
Jan 31, 2023	153.37	155.01	152.75	155.00	12,524,475	+1.35(+0.88%)
Jan 30, 2023	159.28	159.85	152.78	153.65	24,565,092	-5.91(-3.70%)
Jan 27, 2023	159.85	160.16	159.12	159.56	6,492,718	-0.63(-0.39%)
Jan 26, 2023	160.81	161.15	159.96	160.19	7,323,036	-0.59(-0.37%)
Jan 25, 2023	158.56	160.77	158.47	160.77	7,485,096	+1.14(+0.71%)
Jan 24, 2023	165.98	165.98	157.45	159.64	11,600,037	+0.00(+0.00%)
Jan 23, 2023	160.38	160.89	159.29	159.64	8,860,780	-0.41(-0.25%)
Jan 20, 2023	161.33	161.34	158.85	160.04	9,089,046	-0.75(-0.47%)
Jan 19, 2023	160.32	162.45	160.01	160.79	7,315,871	-0.22(-0.14%)
Jan 18, 2023	162.80	163.14	160.96	161.01	7,428,880	-2.47(-1.51%)
Jan 17, 2023	165.03	165.58	163.22	163.48	6,378,200	-1.01(-0.62%)
Jan 13, 2023	164.26	165.04	163.50	164.49	6,419,244	-0.54(-0.33%)
Jan 12, 2023	165.28	165.70	163.89	165.03	4,499,910	-0.83(-0.50%)
Jan 11, 2023	166.52	166.66	163.24	165.87	6,846,522	-0.27(-0.16%)
Jan 10, 2023	166.65	167.06	165.34	166.13	5,319,345	-0.40(-0.24%)
Jan 09, 2023	170.06	170.50	166.15	166.53	8,354,046	-4.43(-2.59%)
Jan 06, 2023	170.85	171.60	170.15	170.96	6,016,028	+1.38(+0.81%)
Jan 05, 2023	169.79	170.71	169.22	169.59	6,594,474	-1.26(-0.74%)
Jan 04, 2023	169.67	170.90	169.28	170.85	10,320,274	+1.84(+1.09%)
Jan 03, 2023	167.08	169.19	166.94	169.01	6,688,235	+1.46(+0.87%)
Dec 30, 2022	168.34	168.61	166.36	167.55	4,445,778	-0.86(-0.51%)
Dec 29, 2022	168.40	169.11	167.94	168.41	2,982,195	+0.85(+0.51%)
Dec 28, 2022	168.60	169.25	167.55	167.56	2,789,102	-0.73(-0.43%)
Dec 27, 2022	168.93	168.93	167.87	168.29	3,440,873	-0.05(-0.03%)
Dec 23, 2022	167.56	168.37	166.75	168.33	3,883,568	+0.43(+0.25%)
Dec 22, 2022	167.66	168.36	166.30	167.91	6,019,814	-0.62(-0.37%)
Dec 21, 2022	167.19	169.00	166.60	168.52	5,754,223	+1.91(+1.14%)
Dec 20, 2022	166.93	167.35	166.14	166.62	6,507,398	+0.18(+0.11%)
Dec 19, 2022	166.31	167.09	165.10	166.44	6,046,339	-0.18(-0.11%)
Dec 16, 2022	167.88	167.88	165.85	166.62	19,865,642	-1.73(-1.03%)
Dec 15, 2022	169.97	170.57	167.31	168.34	8,037,669	-2.15(-1.26%)
Dec 14, 2022	169.38	171.71	169.38	170.50	10,050,065	+0.52(+0.31%)
Dec 13, 2022	169.87	170.91	169.12	169.97	9,676,290	+1.30(+0.77%)
Dec 12, 2022	166.88	168.68	166.55	168.68	5,146,977	+1.99(+1.20%)
Dec 09, 2022	167.99	168.72	166.61	166.68	4,808,804	-1.39(-0.82%)
Dec 08, 2022	167.71	168.32	167.25	168.07	5,462,250	+0.03(+0.02%)
Dec 07, 2022	167.47	168.71	167.15	168.04	6,012,363	+1.01(+0.61%)
Dec 06, 2022	170.65	170.72	166.86	167.02	8,373,768	-2.54(-1.50%)
Dec 05, 2022	169.17	170.12	168.83	169.57	5,398,442	-0.09(-0.06%)
Dec 02, 2022	168.35	169.74	167.84	169.66	6,140,541	+0.13(+0.08%)
Dec 01, 2022	169.78	170.69	168.61	169.53	6,623,692	+0.70(+0.42%)
Nov 30, 2022	167.28	168.84	165.77	168.83	14,007,605	+1.81(+1.08%)
Nov 29, 2022	167.89	168.12	165.66	167.01	7,062,722	-1.18(-0.70%)
Nov 28, 2022	167.64	168.61	167.46	168.19	6,519,032	+0.09(+0.05%)
Nov 25, 2022	168.24	168.94	167.75	168.11	3,224,804	+0.22(+0.13%)
Nov 23, 2022	167.35	168.26	166.94	167.89	5,682,382	+0.18(+0.11%)
Nov 22, 2022	167.31	168.06	167.24	167.71	4,963,679	+0.81(+0.48%)
Nov 21, 2022	166.82	167.45	165.82	166.90	6,016,098	+0.85(+0.51%)
Nov 18, 2022	164.92	166.46	164.75	166.05	6,956,576	+1.26(+0.77%)
Nov 17, 2022	163.03	164.90	163.01	164.78	4,737,729	+1.32(+0.81%)
Nov 16, 2022	163.63	164.91	163.15	163.47	5,837,268	+1.01(+0.62%)
Nov 15, 2022	162.27	163.03	160.70	162.46	9,921,928	+0.45(+0.28%)
Nov 14, 2022	160.44	163.28	160.44	162.00	6,979,731	+2.51(+1.57%)
Nov 11, 2022	162.78	163.14	157.21	159.50	11,751,819	-4.92(-2.99%)
Nov 10, 2022	164.30	164.70	162.13	164.42	8,358,874	+1.90(+1.17%)
Nov 09, 2022	164.23	164.92	162.41	162.51	6,526,246	-1.31(-0.80%)
Nov 08, 2022	163.15	164.62	162.26	163.82	5,462,103	+0.81(+0.50%)
Nov 07, 2022	161.78	163.83	161.56	163.01	7,025,592	+1.41(+0.88%)
Nov 04, 2022	161.68	162.56	159.49	161.60	5,625,040	+0.72(+0.45%)
Nov 03, 2022	160.03	161.59	159.21	160.88	5,114,575	+0.27(+0.17%)
Nov 02, 2022	162.93		160.48	160.61	7,298,495	-2.51(-1.54%)
Nov 01, 2022	164.03	164.57	160.60	163.12	7,411,433	-0.83(-0.51%)
Oct 31, 2022	164.46	165.07	163.43	163.95	8,291,754	-0.85(-0.51%)
Oct 28, 2022	163.03	165.28	162.65	164.79	6,445,334	+2.41(+1.49%)
Oct 27, 2022	162.42	163.44	161.83	162.38	5,720,129	+0.09(+0.06%)
Oct 26, 2022	161.45	162.63	161.17	162.29	6,502,175	+1.41(+0.88%)
Oct 25, 2022	160.37	161.25	158.81	160.87	6,007,544	-0.25(-0.16%)
Oct 24, 2022	160.03	162.16	159.50	161.13	7,274,448	+2.14(+1.35%)
Oct 21, 2022	155.22	159.61	154.96	158.99	9,032,272	+3.39(+2.18%)
Oct 20, 2022	155.49	156.19	154.86	155.60	6,005,909	+0.40(+0.25%)
Oct 19, 2022	156.44	156.67	154.45	155.20	10,656,579	-1.24(-0.80%)
Oct 18, 2022	155.49	157.54	153.66	156.44	11,548,477	-0.55(-0.35%)
Oct 17, 2022	155.87	157.57	155.50	156.99	7,118,007	+2.01(+1.29%)
Oct 14, 2022	154.97	156.13	154.17	154.98	6,032,547	-0.65(-0.42%)
Oct 13, 2022	151.62	156.43	151.49	155.63	6,881,106	+2.32(+1.51%)
Oct 12, 2022	153.55	155.38	153.13	153.32	4,606,704	-0.04(-0.02%)
Oct 11, 2022	151.13	154.65	151.13	153.35	6,592,271	+2.19(+1.45%)
Oct 10, 2022	151.38	151.99	150.01	151.17	5,640,493	+0.20(+0.13%)
Oct 07, 2022	152.45	152.87	150.00	150.97	6,752,713	-1.61(-1.06%)
Oct 06, 2022	155.29	155.49	152.37	152.58	6,250,273	-3.02(-1.94%)
Oct 05, 2022	155.51	156.47	154.75	155.60	4,816,976	-0.48(-0.31%)
Oct 04, 2022	154.41	156.44	153.53	156.08	6,616,963	+2.28(+1.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Johnson & Johnson (NY: JNJ )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Johnson & Johnson (NY: JNJ )

Historical Prices

Sections

Services

Daily Times Leader