JNJ
Johnson & Johnson
20:00:02
228.39 $
0.0000 (%0.00)
Previous Close: 234.2
Day Low₺227.61
Day High₺232.75
JNJ: Johnson & Johnson Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 172.4552
CLOSE 172.5265
Low
LOW 155.72
High
HIGH 186.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 170.21 | 171.6 | 169.1 | 171.54 |
| 01/04/2022 | 171.06 | 172.29 | 170.6 | 171.08 |
| 01/05/2022 | 172 | 173.47 | 171.62 | 172.22 |
| 01/06/2022 | 172.15 | 172.5 | 170.8 | 171.63 |
| 01/07/2022 | 171.46 | 174.3 | 171.13 | 173.95 |
| 01/10/2022 | 173.69 | 173.69 | 172.16 | 173.09 |
| 01/11/2022 | 172.99 | 173.39 | 170.11 | 171.25 |
| 01/12/2022 | 169.61 | 170.08 | 168.34 | 169.79 |
| 01/13/2022 | 169 | 170.42 | 168.46 | 168.76 |
| 01/14/2022 | 168.63 | 168.65 | 167.15 | 167.84 |
| 01/18/2022 | 167.1 | 167.72 | 166.01 | 167.1 |
| 01/19/2022 | 167.2 | 168.72 | 166.32 | 166.58 |
| 01/20/2022 | 167.29 | 167.86 | 164.93 | 165.25 |
| 01/21/2022 | 166.19 | 167.99 | 164.47 | 164.87 |
| 01/24/2022 | 164 | 164.17 | 158.26 | 162.97 |
| 01/25/2022 | 162.36 | 168.41 | 161.58 | 167.63 |
| 01/26/2022 | 167.54 | 169.22 | 166.23 | 168.38 |
| 01/27/2022 | 169.39 | 171.91 | 169 | 170.59 |
| 01/28/2022 | 170.86 | 171.84 | 169.3 | 171.79 |
| 01/31/2022 | 171.5 | 172.62 | 170.82 | 172.29 |
| 02/01/2022 | 171.74 | 171.98 | 169.43 | 170.88 |
| 02/02/2022 | 169.65 | 172.99 | 169.65 | 172.77 |
| 02/03/2022 | 172.26 | 173.62 | 171.04 | 172.76 |
| 02/04/2022 | 171 | 172.98 | 170.12 | 171.63 |
| 02/07/2022 | 171.41 | 171.74 | 170.01 | 171.06 |
| 02/08/2022 | 171.02 | 172.05 | 170.48 | 171.51 |
| 02/09/2022 | 172.07 | 172.24 | 171.25 | 171.49 |
| 02/10/2022 | 171.21 | 171.22 | 169.3 | 169.42 |
| 02/11/2022 | 169.12 | 170.15 | 167.54 | 167.71 |
| 02/14/2022 | 167.71 | 167.97 | 163.81 | 165.6 |
| 02/15/2022 | 166.13 | 168.1 | 166.01 | 167.31 |
| 02/16/2022 | 166.49 | 167.84 | 165.71 | 167.21 |
| 02/17/2022 | 167.21 | 167.45 | 164.92 | 166.19 |
| 02/18/2022 | 164.98 | 165.36 | 162.94 | 163.36 |
| 02/22/2022 | 163.57 | 163.74 | 160.44 | 161.14 |
| 02/23/2022 | 161.51 | 162.64 | 160.85 | 161.22 |
| 02/24/2022 | 159.78 | 160.13 | 155.72 | 158.14 |
| 02/25/2022 | 160 | 166.99 | 159.7 | 166 |
| 02/28/2022 | 162.87 | 165.18 | 162.38 | 164.57 |
| 03/01/2022 | 163.04 | 164.75 | 162.41 | 164 |
| 03/02/2022 | 164.41 | 167.63 | 164.04 | 166.04 |
| 03/03/2022 | 166.7 | 169.34 | 166.32 | 168.48 |
| 03/04/2022 | 167.64 | 169.86 | 166.85 | 169.48 |
| 03/07/2022 | 168.3 | 173.12 | 167.36 | 172.21 |
| 03/08/2022 | 172.04 | 173.12 | 168.51 | 168.72 |
| 03/09/2022 | 170.01 | 170.23 | 167.89 | 169.36 |
| 03/10/2022 | 168.56 | 170.15 | 168.08 | 169.66 |
| 03/11/2022 | 169.13 | 171.46 | 169.02 | 169.35 |
| 03/14/2022 | 170.68 | 174.12 | 170.35 | 171.69 |
| 03/15/2022 | 173.33 | 176.52 | 172.55 | 176.14 |
| 03/16/2022 | 175.46 | 176.95 | 172.56 | 174.52 |
| 03/17/2022 | 175.21 | 176.84 | 174.2 | 176.8 |
| 03/18/2022 | 177 | 177 | 173.66 | 174.84 |
| 03/21/2022 | 174.66 | 177.16 | 174.32 | 175.83 |
| 03/22/2022 | 175.83 | 176.37 | 173.91 | 175 |
| 03/23/2022 | 175.23 | 175.54 | 174.09 | 174.34 |
| 03/24/2022 | 175 | 175.54 | 174.07 | 175.24 |
| 03/25/2022 | 175.69 | 177.7 | 175.22 | 176.92 |
| 03/28/2022 | 176.65 | 178.18 | 176.35 | 177.83 |
| 03/29/2022 | 178.62 | 179.4 | 176.8 | 177.74 |
| 03/30/2022 | 178.44 | 179.86 | 177.68 | 179.59 |
| 03/31/2022 | 179.59 | 180.21 | 176.98 | 177.23 |
| 04/01/2022 | 177.05 | 178.43 | 175.6 | 178.19 |
| 04/04/2022 | 178.19 | 178.19 | 175.52 | 176.47 |
| 04/05/2022 | 176.47 | 179.65 | 176.29 | 177.61 |
| 04/06/2022 | 179.39 | 182.6 | 178.62 | 182.23 |
| 04/07/2022 | 181.67 | 182.95 | 180.23 | 181.76 |
| 04/08/2022 | 181.33 | 183.19 | 180.43 | 182.12 |
| 04/11/2022 | 183 | 184.2 | 179.6 | 179.84 |
| 04/12/2022 | 179.2 | 180.81 | 178.2 | 179.9 |
| 04/13/2022 | 179.9 | 180.84 | 179.24 | 180.66 |
| 04/14/2022 | 180 | 181.4 | 179.73 | 179.9 |
| 04/18/2022 | 179.73 | 180.39 | 176.74 | 177.66 |
| 04/19/2022 | 180.72 | 185.94 | 179.95 | 183.08 |
| 04/20/2022 | 182.24 | 184.32 | 181.9 | 183.89 |
| 04/21/2022 | 183.93 | 184.87 | 182.56 | 183.36 |
| 04/22/2022 | 182.47 | 183.15 | 181.38 | 181.54 |
| 04/25/2022 | 182.34 | 186.69 | 182.1 | 186.01 |
| 04/26/2022 | 185.1 | 186.57 | 184.18 | 184.68 |
| 04/27/2022 | 184.24 | 184.82 | 181.74 | 182.1 |
| 04/28/2022 | 182.25 | 184.5 | 181.92 | 183.46 |
| 04/29/2022 | 182.5 | 182.55 | 180.2 | 180.46 |
| 05/02/2022 | 180.47 | 181.41 | 177.03 | 178.64 |
| 05/03/2022 | 178.8 | 180.63 | 177.68 | 178.29 |
| 05/04/2022 | 178.15 | 180.5 | 177.15 | 180.2 |
| 05/05/2022 | 179.42 | 179.71 | 175.27 | 176.76 |
| 05/06/2022 | 175.14 | 176.87 | 174.69 | 176.37 |
| 05/09/2022 | 175.45 | 178.56 | 174.59 | 177.33 |
| 05/10/2022 | 178.23 | 179.18 | 176.5 | 177.09 |
| 05/11/2022 | 175.96 | 178.32 | 175.88 | 176.13 |
| 05/12/2022 | 176.47 | 177.95 | 174.71 | 177.87 |
| 05/13/2022 | 178.7 | 178.89 | 175.8 | 176.85 |
| 05/16/2022 | 176.85 | 179.13 | 176.17 | 178.08 |
| 05/17/2022 | 178.72 | 179.7 | 176.59 | 178.82 |
| 05/18/2022 | 178.84 | 179.37 | 175.17 | 175.5 |
| 05/19/2022 | 174.72 | 174.8 | 172.69 | 173.94 |
| 05/20/2022 | 174.85 | 177.16 | 174.05 | 176.98 |
| 05/23/2022 | 177.6 | 179.93 | 177.46 | 179.44 |
| 05/24/2022 | 179.25 | 181.74 | 179.1 | 181.4 |
| 05/25/2022 | 180.53 | 181.55 | 179.06 | 179.62 |
| 05/26/2022 | 181 | 181 | 178.6 | 179.46 |
| 05/27/2022 | 179.76 | 181.16 | 178.23 | 181.09 |
| 05/31/2022 | 178 | 180.17 | 175.01 | 179.53 |
| 06/01/2022 | 179.15 | 179.83 | 175.9 | 177.71 |
| 06/02/2022 | 177.74 | 177.81 | 174.59 | 177.15 |
| 06/03/2022 | 177.07 | 178.67 | 176.15 | 176.42 |
| 06/06/2022 | 177.21 | 178.5 | 176 | 176.4 |
| 06/07/2022 | 176.98 | 179.3 | 176.4 | 178.34 |
| 06/08/2022 | 178.1 | 179.45 | 176.8 | 177.28 |
| 06/09/2022 | 177.21 | 178.65 | 173.64 | 173.71 |
| 06/10/2022 | 172.17 | 173.97 | 170.62 | 172.55 |
| 06/13/2022 | 170.08 | 172.25 | 170.08 | 170.81 |
| 06/14/2022 | 171.06 | 171.11 | 167.26 | 168.19 |
| 06/15/2022 | 169.64 | 171.44 | 168.64 | 169.99 |
| 06/16/2022 | 168.4 | 170.21 | 167.41 | 170.08 |
| 06/17/2022 | 170.63 | 172.2 | 169.24 | 169.46 |
| 06/21/2022 | 170.75 | 173.86 | 169.56 | 173.01 |
| 06/22/2022 | 172 | 177.92 | 171.69 | 175.74 |
| 06/23/2022 | 177 | 179.82 | 176.52 | 179.66 |
| 06/24/2022 | 180.78 | 182.53 | 179.98 | 182.29 |
| 06/27/2022 | 181.64 | 183.35 | 181.5 | 182.12 |
| 06/28/2022 | 182.17 | 182.97 | 176.31 | 176.94 |
| 06/29/2022 | 177.22 | 178.3 | 176.43 | 176.99 |
| 06/30/2022 | 176.86 | 178.29 | 175.03 | 177.51 |
| 07/01/2022 | 177.45 | 179.72 | 176.69 | 179.52 |
| 07/05/2022 | 178.83 | 179.13 | 174.61 | 178.14 |
| 07/06/2022 | 178.07 | 179.44 | 177.41 | 178.3 |
| 07/07/2022 | 177.86 | 179.12 | 177.51 | 178.5 |
| 07/08/2022 | 178.33 | 179.99 | 177.77 | 178.28 |
| 07/11/2022 | 177.7 | 179.02 | 177.52 | 178.35 |
| 07/12/2022 | 177.98 | 178.45 | 175.2 | 175.85 |
| 07/13/2022 | 175.66 | 176.33 | 174.5 | 175.44 |
| 07/14/2022 | 172.53 | 176.01 | 172.3 | 175.68 |
| 07/15/2022 | 177.71 | 178.51 | 176.55 | 178.23 |
| 07/18/2022 | 177.74 | 178.19 | 173.91 | 174.23 |
| 07/19/2022 | 176.33 | 176.75 | 169.88 | 171.69 |
| 07/20/2022 | 172.2 | 172.55 | 169.76 | 170.71 |
| 07/21/2022 | 170.05 | 171.39 | 169.77 | 171.31 |
| 07/22/2022 | 171.6 | 172.49 | 171.06 | 172.12 |
| 07/25/2022 | 172.12 | 172.98 | 171.72 | 172.46 |
| 07/26/2022 | 172.56 | 174.98 | 172.49 | 173.68 |
| 07/27/2022 | 172.63 | 174.1 | 171.13 | 173.2 |
| 07/28/2022 | 173.4 | 176.09 | 171.44 | 174.2 |
| 07/29/2022 | 173.79 | 174.85 | 172.91 | 174.52 |
| 08/01/2022 | 174.17 | 175.16 | 173.54 | 173.91 |
| 08/02/2022 | 175.01 | 175.49 | 172.7 | 172.92 |
| 08/03/2022 | 172.55 | 175.26 | 171.77 | 174.59 |
| 08/04/2022 | 174.81 | 175.09 | 171.6 | 171.79 |
| 08/05/2022 | 171.3 | 171.53 | 169.79 | 171.11 |
| 08/08/2022 | 171.3 | 171.48 | 169.44 | 170.2 |
| 08/09/2022 | 170.54 | 171.12 | 169.73 | 170.18 |
| 08/10/2022 | 171.02 | 171.24 | 169.53 | 170.67 |
| 08/11/2022 | 168.52 | 169.95 | 166.98 | 167.14 |
| 08/12/2022 | 167.54 | 167.94 | 165.15 | 165.3 |
| 08/15/2022 | 166 | 166.75 | 165.13 | 166.09 |
| 08/16/2022 | 165.86 | 168.25 | 165.6 | 167.57 |
| 08/17/2022 | 166.41 | 168.56 | 166.41 | 167.58 |
| 08/18/2022 | 167.68 | 168.3 | 165.93 | 166.77 |
| 08/19/2022 | 167.1 | 170.12 | 167 | 169.31 |
| 08/22/2022 | 168.9 | 168.92 | 167.17 | 167.59 |
| 08/23/2022 | 167 | 167.77 | 165.8 | 166.13 |
| 08/24/2022 | 166.56 | 166.59 | 165.07 | 165.58 |
| 08/25/2022 | 165.95 | 167.24 | 164.7 | 167.13 |
| 08/26/2022 | 167.46 | 167.5 | 164.2 | 164.27 |
| 08/29/2022 | 163.47 | 163.84 | 162.02 | 163 |
| 08/30/2022 | 163.3 | 163.54 | 162.03 | 162.43 |
| 08/31/2022 | 163.23 | 163.55 | 161.27 | 161.34 |
| 09/01/2022 | 161.49 | 165.5 | 161.48 | 165.34 |
| 09/02/2022 | 165.86 | 166.2 | 162.01 | 162.74 |
| 09/06/2022 | 163.94 | 166.22 | 162.82 | 163.18 |
| 09/07/2022 | 162.91 | 164.42 | 162.16 | 164.07 |
| 09/08/2022 | 163.88 | 165.42 | 163.08 | 165.39 |
| 09/09/2022 | 164.99 | 166.2 | 164.39 | 165.71 |
| 09/12/2022 | 166.11 | 166.57 | 165.22 | 165.64 |
| 09/13/2022 | 163.57 | 164.44 | 160.81 | 161.33 |
| 09/14/2022 | 162.38 | 165.36 | 162.38 | 164.66 |
| 09/15/2022 | 164.45 | 166.07 | 164.1 | 165.08 |
| 09/16/2022 | 165.32 | 167.63 | 164.75 | 167.6 |
| 09/19/2022 | 166.3 | 166.43 | 164.08 | 166.28 |
| 09/20/2022 | 165.22 | 165.9 | 164.32 | 164.97 |
| 09/21/2022 | 165.02 | 166.8 | 163.24 | 163.28 |
| 09/22/2022 | 163.15 | 167.16 | 162.83 | 166.18 |
| 09/23/2022 | 165.74 | 167.48 | 164.66 | 166.72 |
| 09/26/2022 | 165.8 | 166.84 | 164.38 | 165.7 |
| 09/27/2022 | 166.36 | 167.67 | 164.4 | 164.94 |
| 09/28/2022 | 166.25 | 167.38 | 165.1 | 166.36 |
| 09/29/2022 | 166.48 | 167.17 | 163.89 | 164.53 |
| 09/30/2022 | 165 | 165.74 | 163.32 | 163.36 |
| 10/03/2022 | 164.29 | 164.38 | 161.7 | 163.2 |
| 10/04/2022 | 163.85 | 166 | 162.92 | 165.62 |
| 10/05/2022 | 165.02 | 166.04 | 164.21 | 165.11 |
| 10/06/2022 | 164.79 | 165 | 161.69 | 161.91 |
| 10/07/2022 | 161.77 | 162.22 | 159.17 | 160.2 |
| 10/10/2022 | 160.63 | 161.28 | 159.18 | 160.41 |
| 10/11/2022 | 160.37 | 164.11 | 160.37 | 162.73 |
| 10/12/2022 | 162.94 | 164.88 | 162.5 | 162.69 |
| 10/13/2022 | 160.89 | 165.99 | 160.75 | 165.15 |
| 10/14/2022 | 164.44 | 165.68 | 163.6 | 164.46 |
| 10/17/2022 | 165.4 | 167.21 | 165.01 | 166.59 |
| 10/18/2022 | 165 | 167.17 | 163.05 | 166.01 |
| 10/19/2022 | 166 | 166.25 | 163.89 | 164.69 |
| 10/20/2022 | 165 | 165.74 | 164.33 | 165.11 |
| 10/21/2022 | 164.71 | 169.37 | 164.43 | 168.71 |
| 10/24/2022 | 169.81 | 172.08 | 169.25 | 170.98 |
| 10/25/2022 | 170.17 | 171.11 | 168.52 | 170.71 |
| 10/26/2022 | 171.32 | 172.57 | 170.52 | 172.21 |
| 10/27/2022 | 172.35 | 173.43 | 171.72 | 172.31 |
| 10/28/2022 | 173 | 175.39 | 172.59 | 174.87 |
| 10/31/2022 | 174.52 | 175.16 | 173.42 | 173.97 |
| 11/01/2022 | 174.06 | 174.63 | 170.42 | 173.09 |
| 11/02/2022 | 172.89 | 173.94 | 170.29 | 170.43 |
| 11/03/2022 | 169.81 | 171.47 | 168.94 | 170.72 |
| 11/04/2022 | 171.56 | 172.5 | 169.24 | 171.48 |
| 11/07/2022 | 171.67 | 173.85 | 171.44 | 172.98 |
| 11/08/2022 | 173.13 | 174.69 | 172.18 | 173.84 |
| 11/09/2022 | 174.27 | 175 | 172.34 | 172.45 |
| 11/10/2022 | 174.35 | 174.77 | 172.04 | 174.47 |
| 11/11/2022 | 172.73 | 173.11 | 166.82 | 169.25 |
| 11/14/2022 | 170.25 | 173.26 | 170.25 | 171.91 |
| 11/15/2022 | 172.19 | 173 | 170.52 | 172.39 |
| 11/16/2022 | 173.64 | 174.99 | 173.13 | 173.46 |
| 11/17/2022 | 173 | 174.99 | 172.98 | 174.86 |
| 11/18/2022 | 175 | 176.64 | 174.62 | 176.2 |
| 11/21/2022 | 175.89 | 176.55 | 174.83 | 175.97 |
| 11/22/2022 | 176.4 | 177.19 | 176.33 | 176.82 |
| 11/23/2022 | 176.44 | 177.4 | 176.01 | 177.01 |
| 11/25/2022 | 177.38 | 178.12 | 176.86 | 177.24 |
| 11/28/2022 | 176.75 | 177.77 | 176.56 | 177.33 |
| 11/29/2022 | 177.01 | 177.26 | 174.66 | 176.09 |
| 11/30/2022 | 176.37 | 178.01 | 174.78 | 178 |
| 12/01/2022 | 179 | 179.96 | 177.77 | 178.74 |
| 12/02/2022 | 177.5 | 178.96 | 176.96 | 178.88 |
| 12/05/2022 | 178.36 | 179.36 | 178 | 178.78 |
| 12/06/2022 | 179.92 | 180 | 175.93 | 176.1 |
| 12/07/2022 | 176.57 | 177.88 | 176.23 | 177.17 |
| 12/08/2022 | 176.82 | 177.47 | 176.34 | 177.2 |
| 12/09/2022 | 177.12 | 177.89 | 175.66 | 175.74 |
| 12/12/2022 | 175.95 | 177.87 | 175.6 | 177.84 |
| 12/13/2022 | 179.1 | 180.2 | 178.31 | 179.21 |
| 12/14/2022 | 178.58 | 181.04 | 178.58 | 179.76 |
| 12/15/2022 | 179.2 | 179.84 | 176.4 | 177.49 |
| 12/16/2022 | 177 | 177 | 174.86 | 175.67 |
| 12/19/2022 | 175.35 | 176.17 | 174.07 | 175.48 |
| 12/20/2022 | 176 | 176.44 | 175.17 | 175.67 |
| 12/21/2022 | 176.27 | 178.18 | 175.65 | 177.68 |
| 12/22/2022 | 176.77 | 177.51 | 175.34 | 177.03 |
| 12/23/2022 | 176.67 | 177.52 | 175.81 | 177.48 |
| 12/27/2022 | 178.11 | 178.35 | 176.99 | 177.43 |
| 12/28/2022 | 177.76 | 178.45 | 176.65 | 176.66 |
| 12/29/2022 | 177.55 | 178.3 | 177.07 | 177.56 |
| 12/30/2022 | 177.49 | 177.77 | 175.4 | 176.65 |