Skip to main content

Johnson & Johnson (NY: JNJ )

158.45 +0.49 (+0.31%)
Streaming Delayed Price Updated: 2:44 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%)
Jan 02, 2019 111.08 111.30 109.48 110.76 8,058,262 -1.13(-1.01%)
Dec 31, 2018 111.13 112.32 110.47 111.88 8,546,733 +1.54(+1.40%)
Dec 28, 2018 110.89 111.62 109.89 110.34 7,540,244 -0.12(-0.11%)
Dec 27, 2018 109.13 110.46 106.70 110.46 11,392,682 +0.61(+0.55%)
Dec 26, 2018 107.00 109.90 105.78 109.85 10,672,697 +3.36(+3.15%)
Dec 24, 2018 110.37 110.97 104.90 106.50 8,687,452 -4.55(-4.10%)
Dec 21, 2018 110.80 113.23 110.21 111.05 22,760,644 -0.16(-0.14%)
Dec 20, 2018 110.73 112.49 109.90 111.21 19,082,104 +0.57(+0.52%)
Dec 19, 2018 112.59 113.88 110.18 110.64 24,479,242 -2.44(-2.15%)
Dec 18, 2018 114.48 115.13 112.01 113.07 27,310,728 +1.11(+0.99%)
Dec 17, 2018 111.25 114.14 109.96 111.96 42,531,784 -3.35(-2.90%)
Dec 14, 2018 125.14 126.04 112.88 115.31 67,060,904 -12.87(-10.04%)
Dec 13, 2018 127.41 128.82 127.27 128.17 6,901,375 +0.64(+0.50%)
Dec 12, 2018 127.44 128.74 127.44 127.53 10,230,026 +0.52(+0.41%)
Dec 11, 2018 126.83 128.49 126.40 127.01 9,573,855 +1.08(+0.85%)
Dec 10, 2018 126.05 126.47 123.44 125.94 7,898,864 -0.15(-0.12%)
Dec 07, 2018 126.14 127.74 124.95 126.08 10,893,514 -0.42(-0.33%)
Dec 06, 2018 125.28 126.97 123.80 126.50 13,117,210 -0.10(-0.08%)
Dec 04, 2018 126.86 129.17 126.42 126.60 11,307,598 -0.16(-0.12%)
Dec 03, 2018 126.20 127.12 125.66 126.76 10,001,193 -0.60(-0.47%)
Nov 30, 2018 126.01 127.44 125.80 127.36 14,438,139 +0.91(+0.72%)
Nov 29, 2018 126.25 127.62 125.57 126.45 7,802,972 -0.51(-0.40%)
Nov 28, 2018 124.70 127.06 124.29 126.96 9,533,269 +2.79(+2.25%)
Nov 27, 2018 121.87 124.28 121.08 124.17 6,876,491 +1.60(+1.31%)
Nov 26, 2018 123.11 123.15 121.99 122.56 8,726,403 +0.03(+0.03%)
Nov 23, 2018 122.20 122.96 121.99 122.53 3,952,230 +0.21(+0.17%)
Nov 21, 2018 122.32 122.32 122.32 0 -3.84(-3.05%)
Nov 20, 2018 127.07 128.15 126.08 126.17 10,374,835 -1.10(-0.87%)
Nov 19, 2018 126.15 127.88 126.10 127.27 10,109,479 +1.50(+1.19%)
Nov 16, 2018 124.67 126.42 124.53 125.77 9,860,029 +1.28(+1.03%)
Nov 15, 2018 123.55 124.49 122.75 124.48 7,728,347 +0.22(+0.17%)
Nov 14, 2018 124.93 125.18 123.67 124.27 7,459,749 -0.37(-0.30%)
Nov 13, 2018 125.94 126.42 123.56 124.64 8,627,441 -0.81(-0.65%)
Nov 12, 2018 124.91 125.98 124.68 125.45 8,133,827 +0.24(+0.19%)
Nov 09, 2018 124.95 125.55 124.38 125.21 6,202,289 +0.03(+0.03%)
Nov 08, 2018 124.32 125.60 124.05 125.17 6,314,832 +0.47(+0.38%)
Nov 07, 2018 123.28 124.80 123.17 124.70 8,109,427 +1.88(+1.53%)
Nov 06, 2018 121.93 123.05 121.52 122.82 6,729,998 +0.32(+0.26%)
Nov 05, 2018 121.47 122.97 119.75 122.50 6,496,161 +1.31(+1.08%)
Nov 02, 2018 122.31 122.33 120.31 121.19 8,907,027 -0.12(-0.10%)
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.