Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 114.12 117.21 113.46 115.38 19,908,486 +1.25(+1.09%)
Jan 30, 2019 113.03 114.61 112.97 114.13 8,419,319 +1.14(+1.01%)
Jan 29, 2019 111.80 113.11 111.41 112.99 7,604,962 +1.16(+1.04%)
Jan 28, 2019 110.81 111.97 110.36 111.83 7,990,556 +0.66(+0.59%)
Jan 25, 2019 111.08 111.36 110.26 111.17 8,749,853 +1.04(+0.94%)
Jan 24, 2019 111.40 111.58 108.37 110.13 11,438,627 -1.53(-1.37%)
Jan 23, 2019 111.41 112.10 110.91 111.67 10,689,993 +0.00(+0.00%)
Jan 22, 2019 111.15 112.27 110.11 111.67 12,188,393 -1.64(-1.45%)
Jan 18, 2019 112.62 113.73 112.23 113.31 12,218,236 +1.39(+1.24%)
Jan 17, 2019 110.72 112.29 110.50 111.92 8,602,217 +0.91(+0.82%)
Jan 16, 2019 112.19 112.19 110.89 111.01 7,229,490 -1.14(-1.02%)
Jan 15, 2019 111.42 112.27 110.67 112.15 5,988,790 +0.94(+0.84%)
Jan 14, 2019 111.61 111.81 110.62 111.22 8,505,880 -1.27(-1.13%)
Jan 11, 2019 111.84 112.57 111.24 112.49 6,113,904 +0.03(+0.03%)
Jan 10, 2019 110.70 112.61 110.70 112.45 7,172,945 +0.68(+0.60%)
Jan 09, 2019 112.56 112.92 111.26 111.78 8,538,798 -0.89(-0.79%)
Jan 08, 2019 111.13 113.14 110.74 112.67 10,744,319 +2.56(+2.32%)
Jan 07, 2019 110.65 111.28 109.93 110.11 9,672,335 -0.71(-0.64%)
Jan 04, 2019 110.21 111.54 109.87 110.83 10,187,034 +1.83(+1.68%)
Jan 03, 2019 111.08 111.21 108.68 109.00 9,982,461 -1.76(-1.59%)
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.