JNJ: Johnson & Johnson Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 160.3273

CLOSE 160.2953

Low

LOW 144.95

High

HIGH 180.93

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	176.16	178.38	176.01	178.19
01/04/2023	178.89	180.19	178.48	180.13
01/05/2023	179.02	179.99	178.41	178.8
01/06/2023	180.13	180.93	179.39	180.25
01/09/2023	179.3	179.76	175.18	175.58
01/10/2023	175.7	176.14	174.32	175.16
01/11/2023	175.57	175.72	172.11	174.88
01/12/2023	174.26	174.71	172.8	174
01/13/2023	173.19	174.01	172.38	173.43
01/17/2023	174	174.58	172.09	172.36
01/18/2023	171.65	172	169.71	169.76
01/19/2023	169.03	171.28	168.71	169.53
01/20/2023	170.1	170.11	167.48	168.74
01/23/2023	169.1	169.63	167.95	168.31
01/24/2023	169.02	170.99	166.01	168.31
01/25/2023	167.17	169.51	167.08	169.51
01/26/2023	169.55	169.91	168.65	168.89
01/27/2023	168.54	168.87	167.77	168.23
01/30/2023	167.93	168.54	161.08	162
01/31/2023	161.7	163.43	161.05	163.42
02/01/2023	162.99	165.98	162.4	164.92
02/02/2023	163	166.22	162.82	165.54
02/03/2023	166.03	166.34	163.89	164.61
02/06/2023	164.55	164.85	163.1	163.36
02/07/2023	161.6	163.88	161.42	163.4
02/08/2023	163.3	164.56	162.9	163.61
02/09/2023	163.63	164.8	161.07	161.4
02/10/2023	161.77	162.79	161.35	162.15
02/13/2023	161.33	162.82	161.15	162.75
02/14/2023	162.74	162.97	161.76	162.04
02/15/2023	161.95	161.98	159.29	159.37
02/16/2023	159.07	159.65	157.92	158.24
02/17/2023	157.02	161.11	156.62	160.39
02/21/2023	159.65	160.35	157.89	158
02/22/2023	158.5	158.85	157.37	157.78
02/23/2023	157.71	158.59	156.67	157.73
02/24/2023	156.65	156.85	155.21	155.97
02/27/2023	156.45	156.9	155.08	155.63
02/28/2023	154.98	155.27	153.04	153.26
03/01/2023	153.01	153.24	151.91	152.57
03/02/2023	151.75	152.76	151.23	152.45
03/03/2023	153.37	154.12	152.84	154.02
03/06/2023	154.66	155.73	154.57	155.56
03/07/2023	156.09	156.25	153.35	154.09
03/08/2023	153.98	154.2	152.48	152.96
03/09/2023	153.46	153.6	150.71	151.24
03/10/2023	151.86	153.49	151.1	151.61
03/13/2023	152.09	155.91	151.57	153.06
03/14/2023	153.28	154.03	151.9	153.92
03/15/2023	152.84	154.89	152.53	154.35
03/16/2023	153.45	154.37	152.6	154.03
03/17/2023	154.48	154.95	152.3	152.38
03/20/2023	152.47	154.07	152.38	153.89
03/21/2023	154	154.13	152.17	153.89
03/22/2023	153.85	154.06	151.03	151.05
03/23/2023	151.18	151.69	150.11	151.13
03/24/2023	151.48	152.76	150.83	152.65
03/27/2023	154.2	154.54	153.11	153.3
03/28/2023	152.39	153.45	151.73	151.82
03/29/2023	152.24	153.38	152.07	153.31
03/30/2023	153.58	153.8	152.81	153.43
03/31/2023	153.79	155.19	153.24	155
04/03/2023	154.95	157.01	153.94	156.85
04/04/2023	156.97	158.97	156.59	158.49
04/05/2023	164.37	165.66	162.76	165.61
04/06/2023	165.99	167.23	164.8	165.15
04/10/2023	164.63	164.84	163.64	164.32
04/11/2023	164.42	165.28	164.04	164.27
04/12/2023	163.94	164.84	163.1	163.92
04/13/2023	164.18	166.33	163.81	166.11
04/14/2023	165.97	166.12	164.06	165.84
04/17/2023	165.74	166.24	164.94	165.67
04/18/2023	164.25	164.69	159.65	161.01
04/19/2023	161.99	162.68	161.17	162.53
04/20/2023	162.43	163.82	160.96	163.58
04/21/2023	164.44	164.97	161.97	162.69
04/24/2023	162.69	163.81	161.87	163.68
04/25/2023	164.31	165.35	164.16	165.18
04/26/2023	164.09	164.39	162.24	162.62
04/27/2023	162.9	163.41	162.13	163
04/28/2023	162.81	163.76	162.56	163.7
05/01/2023	163.6	164.3	162.24	163.6
05/02/2023	164.34	165.48	163.56	165.03
05/03/2023	165.55	166.18	162.51	162.87
05/04/2023	162.68	162.9	161.25	162.13
05/05/2023	162.84	163.13	161.69	162.68
05/08/2023	161.99	162.57	161.34	162.31
05/09/2023	161.75	162.13	160.79	161.05
05/10/2023	161.2	161.97	160.06	161.65
05/11/2023	161.83	162.19	159.39	160.99
05/12/2023	161.36	161.56	160.01	160.78
05/15/2023	160.8	161.03	158.94	159.55
05/16/2023	159.06	160.25	158.53	159.34
05/17/2023	159.79	160.06	157.77	158.99
05/18/2023	158.66	158.93	157.56	158.48
05/19/2023	158.59	159.93	158.14	158.91
05/22/2023	158	159.14	156.78	156.87
05/23/2023	157.1	158.27	156.37	156.81
05/24/2023	157.08	157.14	155.92	156.66
05/25/2023	156.05	156.29	153.72	154.41
05/26/2023	154.69	155.28	154.2	154.35
05/30/2023	153.97	155.38	153.32	154.37
05/31/2023	154.7	155.69	153.85	155.06
06/01/2023	154.54	155.04	153.15	154.54
06/02/2023	154.72	157.31	154.09	156.97
06/05/2023	156.75	158.64	156.39	158.32
06/06/2023	159.58	159.61	157.4	158.18
06/07/2023	158.1	158.8	157.44	158.52
06/08/2023	158.5	160.42	157.82	160.26
06/09/2023	160.42	160.73	159.47	160.01
06/12/2023	160	160.25	158.73	159.9
06/13/2023	159.73	160.84	159.15	160.74
06/14/2023	161.6	162.08	160.98	161.56
06/15/2023	162.05	163.91	161.43	163.73
06/16/2023	164.48	164.99	163.87	164.23
06/20/2023	164.26	165.31	163.81	164.13
06/21/2023	163.58	164.92	162.69	163.88
06/22/2023	163.9	165.72	163.79	165.62
06/23/2023	166.11	166.27	165.03	165.48
06/26/2023	164.98	164.98	161.33	163.63
06/27/2023	163.68	163.88	162.44	163.29
06/28/2023	163.2	163.2	161.91	162.96
06/29/2023	162.64	164.32	162.23	164.1
06/30/2023	164.86	165.94	164.35	165.52
07/03/2023	164.34	164.39	162.96	163.35
07/05/2023	162.99	163.92	162.73	162.81
07/06/2023	162.25	162.37	161	161.6
07/07/2023	160.47	161.04	159.2	159.25
07/10/2023	159.43	160.3	159	159.51
07/11/2023	159.13	160.3	157.6	158.63
07/12/2023	158.94	158.94	157.88	158.08
07/13/2023	158	159.13	157.41	158.81
07/14/2023	159.18	160.23	158.98	159.87
07/17/2023	159.75	159.87	158.15	159.07
07/18/2023	159.07	160.89	158.19	159.06
07/19/2023	157.91	160.41	157.33	158.74
07/20/2023	161.94	169.14	161.3	168.38
07/21/2023	168.18	170.82	168.18	170.19
07/24/2023	171.5	173.82	170.99	171.08
07/25/2023	170.45	172.68	169.75	172.39
07/26/2023	172	173.85	171.4	172.72
07/27/2023	172.18	174.29	172.04	173.69
07/28/2023	174	175.36	173.23	174.48
07/31/2023	169.69	170.22	166.71	167.53
08/01/2023	166.37	169.09	166.06	168.89
08/02/2023	168.85	171.24	168.85	169.91
08/03/2023	169.95	171.32	169.67	170.64
08/04/2023	170.34	172.68	167.89	169.04
08/07/2023	169.49	173.34	169.36	173.1
08/08/2023	172.99	173.55	171.39	173.18
08/09/2023	173	174.25	172.05	173.07
08/10/2023	174	175.97	171.64	172.17
08/11/2023	172.48	173.95	171.62	173.85
08/14/2023	173.52	175.6	171.75	173.44
08/15/2023	172.8	174.56	172.14	172.94
08/16/2023	172.53	174.73	172.13	172.39
08/17/2023	172.86	175.39	172.76	174.01
08/18/2023	173.17	173.99	171.31	172.49
08/21/2023	169.69	169.85	165.96	167.35
08/22/2023	166.86	167.84	165.41	166.02
08/23/2023	165.9	166.5	163.47	164.53
08/24/2023	164.03	166.67	163.86	165.09
08/25/2023	164.3	167.78	164.06	166.25
08/28/2023	165	166.21	163.17	164.29
08/29/2023	164.87	165.68	162.77	164.31
08/30/2023	165.11	165.83	163.68	163.73
08/31/2023	163.37	163.57	161.28	161.68
09/01/2023	161.42	162.48	160.01	160.48
09/05/2023	160.56	161.97	160.28	160.68
09/06/2023	159.84	160	157.35	158.01
09/07/2023	159.14	161.06	158.98	160.03
09/08/2023	159.59	160.68	159.19	160.56
09/11/2023	161.06	162.69	160.45	162.66
09/12/2023	162.22	163.93	161.53	163.58
09/13/2023	163.76	164.95	163	163.99
09/14/2023	164.68	165.27	163.44	163.74
09/15/2023	163.98	164.82	161.21	161.45
09/18/2023	162.12	163.15	160.75	162.47
09/19/2023	162.25	162.85	161.38	162.2
09/20/2023	162.19	163.54	161.66	162.91
09/21/2023	162.57	163.5	161.59	161.66
09/22/2023	161.3	161.4	160.25	160.5
09/25/2023	160.07	160.36	158.73	160.26
09/26/2023	159.81	160.08	158.86	159.02
09/27/2023	158.58	158.76	155.26	157.11
09/28/2023	157.5	157.96	156.22	156.88
09/29/2023	157.37	157.6	155.35	155.75
10/02/2023	155.42	155.42	153.32	155.15
10/03/2023	154.68	155.5	153.89	155.34
10/04/2023	155.57	155.93	154.57	155.52
10/05/2023	156.27	158.04	156.07	157.14
10/06/2023	157.08	158.3	156.59	157.64
10/09/2023	157.18	158.88	157.09	158.54
10/10/2023	158.38	159.27	157.9	158.36
10/11/2023	158.46	159.05	156.04	156.18
10/12/2023	155.92	156.56	155.07	156.33
10/13/2023	156.73	157.36	156.05	156.85
10/16/2023	157.82	158.25	156.84	157.53
10/17/2023	155.98	158.95	154.61	156.09
10/18/2023	155.41	155.95	152.05	152.73
10/19/2023	151.67	153.11	150.15	152.32
10/20/2023	152.74	153.87	152.33	153
10/23/2023	152.86	153.5	151.21	151.39
10/24/2023	150.75	151.96	150.13	151.23
10/25/2023	151.24	152.17	150.23	151.57
10/26/2023	151.97	151.97	148.88	149
10/27/2023	148.49	148.66	144.95	145.6
10/30/2023	146.09	147.24	146	147.03
10/31/2023	147.54	148.54	146.64	148.34
11/01/2023	149.19	149.76	148.46	148.69
11/02/2023	147.71	150.4	147.54	150.24
11/03/2023	151.21	152.27	150.15	151.34
11/06/2023	151.78	152.43	151.37	151.7
11/07/2023	151.93	152.25	150.68	150.9
11/08/2023	151.35	151.83	150.34	150.35
11/09/2023	150.5	150.5	147.26	147.42
11/10/2023	148.25	148.5	145.64	147.25
11/13/2023	147.25	147.9	146.65	147.63
11/14/2023	147.64	148.54	146.97	147.66
11/15/2023	147.35	149.42	147.27	148.8
11/16/2023	149.5	150.17	148.64	150.1
11/17/2023	150.55	150.79	149.07	149.79
11/20/2023	147.91	150.4	147.54	149.91
11/21/2023	150.1	151.29	149.61	151.12
11/22/2023	151.63	152.04	150.39	150.82
11/24/2023	150.86	152.68	150.86	152.5
11/27/2023	152.29	152.32	150.97	151.28
11/28/2023	151.4	151.81	150.84	151.63
11/29/2023	151.33	152.2	151.07	152.11
11/30/2023	152.26	155.14	151.92	154.66
12/01/2023	156.44	158.46	155.47	158.38
12/04/2023	158	160.02	158	158.88
12/05/2023	158.8	159.63	158.22	158.55
12/06/2023	158.52	158.66	156.17	156.62
12/07/2023	156.58	156.58	154.71	155.4
12/08/2023	155.42	155.85	153.84	154.42
12/11/2023	154.5	155.48	154.35	155.06
12/12/2023	155	155.32	153.65	155.07
12/13/2023	153.66	155.94	151.77	155.79
12/14/2023	156.47	157.16	155.05	156.87
12/15/2023	155.49	156.69	153.76	155.16
12/18/2023	155.21	156.44	154.76	155.44
12/19/2023	155.3	156.5	154.94	156.46
12/20/2023	156.54	156.66	153.11	153.27
12/21/2023	153.69	155.13	153.3	154.84
12/22/2023	155.25	156.53	155.02	155.46
12/26/2023	155	156.35	154.85	156.14
12/27/2023	155.5	156.52	155.42	156.35
12/28/2023	156	157.24	155.99	156.58
12/29/2023	156.51	156.9	155.98	156.74

Menu

Create your free account now!

JNJ: Johnson & Johnson Historical Data

2023 Historical Chart

Average

Low

High