Johnson & Johnson (JNJ)

NYSE


Symbol	Exchange	Currency
JNJ	NYSE	USD	Real-time
JNJ	Mexico	MXN	Delayed
JNJ	TradeGate	EUR	Delayed
JNJ	Frankfurt	EUR	Delayed
JNJ	Xetra	EUR	Delayed
JNJ	Buenos Aires	ARS	Delayed
DJNJ2	Buenos Aires	ARS	Delayed
JNJB34	BM&FBovespa	BRL	Delayed
JNJ	Vienna	EUR	Real-time
JNJ_KZ	KASE	USD	Delayed
JNJ	Colombia	COP	Delayed
JNJ	Lima	USD	Delayed

Currency in USD

Disclaimer

160.50

-1.16

(-0.72%)

Closed22/09

160.25

-0.25

(-0.16%)

Pre Market

14:20:35

Real-time Data

Day's Range

160.25

161.40

52 wk Range

150.11

181.04

Volume

4,954,166

JNJ Historical Data

Assess JNJ share price history. View the open price, closing price, historical highs, lows, changes and % change of the J&J stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

25/08/2023 - 25/09/2023

Date	Price	Open	High	Low	Vol.	Change %
22/09/2023	160.50	161.30	161.40	160.25	4.98M	-0.72%
21/09/2023	161.66	162.57	163.50	161.59	4.52M	-0.77%
20/09/2023	162.91	162.19	163.54	161.66	3.83M	+0.44%
19/09/2023	162.20	162.25	162.85	161.38	5.55M	-0.17%
18/09/2023	162.47	162.12	163.15	160.75	5.79M	+0.63%
15/09/2023	161.45	163.98	164.82	161.21	13.39M	-1.40%
14/09/2023	163.74	164.68	165.27	163.44	7.74M	-0.15%
13/09/2023	163.99	163.76	164.95	163.00	7.37M	+0.25%
12/09/2023	163.58	162.22	163.93	161.53	6.04M	+0.57%
11/09/2023	162.66	161.06	162.69	160.45	6.30M	+1.31%
08/09/2023	160.56	159.59	160.68	159.19	6.95M	+0.33%
07/09/2023	160.03	159.14	161.06	158.98	9.93M	+1.28%
06/09/2023	158.01	159.84	160.00	157.35	9.75M	-1.66%
05/09/2023	160.68	160.56	161.97	160.28	9.00M	+0.12%
01/09/2023	160.48	161.42	162.48	160.01	8.61M	-0.74%
31/08/2023	161.68	163.37	163.57	161.28	11.15M	-1.25%
30/08/2023	163.73	165.11	165.83	163.68	9.19M	-0.35%
29/08/2023	164.31	164.87	165.68	162.77	12.20M	+0.01%
28/08/2023	164.29	165.00	166.21	163.16	18.46M	-1.18%
25/08/2023	166.25	164.30	167.78	164.06	18.19M	+0.70%

Highest

167.78

Change %

-2.78

Average

162.26

Difference

10.43

Lowest

157.35

Markets

FTSE 100

7,594.02

-89.89

-1.17%

DAX

15,356.95

-200.34

-1.29%

Euro Stoxx 50

4,153.65

-53.51

-1.27%

S&P 500

4,320.06

-9.94

-0.23%

Nikkei 225

32,704.50

+307.50

+0.95%

Dow Jones

33,963.84

-106.58

-0.31%

FTSE 100 Futures

7,639.00

-78.0

-1.01%

Market Movers

Name	Last	Chg. %	Vol.
Legal & General	222.78	-1.63%	17.32M
BP	525.80	+0.02%	6.74M
Shell	2,601.50	-0.23%	2.08M
CRH	4,503.00	+3.73%	1.13M
Rio Tinto PLC	5,019.00	-3.16%	713.02K
AstraZeneca	11,092.00	+0.42%	414.32K
Flutter Entertainment	13,475.00	-3.89%	326.35K

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	20.00	+526.37%	49.40K
SAF Holland	11.93	+78.19%	1.40K
Frontline	192.70	+70.08%	151.00
Spar Nord Bank	110.60	+60.76%	705.00
Ethernity Networks	1.08	+35.29%	2.96M
Saipem	1.45	+34.15%	5.67M
IBM	147.43	+23.94%	250.90K

Name	Last	Chg. %	Vol.
Wirecard	0.03	-96.23%	3.19K
Rallye	0.10	-93.07%	530.00
BioGaia B	98.55	-80.88%	801.00
H Lundbeck B	38.44	-77.87%	43.27K
AMS	5.42	-73.69%	101.56K
Atlas Copco B	124.20	-67.13%	914.37K
Tomra Systems	126.95	-63.49%	3.44K

Trending Stocks

Name	Last	Chg. %	Vol.
Avacta Group	130.75	+1.55%	1.26M
Lloyds Banking	44.68	-1.45%	39.77M
Blencowe	5.47	+9.18%	4.59M
Premier African Minerals	0.5249	+0.94%	214.10M
Rolls-Royce Holdings	218.46	-1.00%	3.75M

Popular Searches

Please try another search

Johnson & Johnson (JNJ)

JNJ Historical Data

Trending Stocks