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 114.10 117.19 113.44 115.36 19,911,634 +1.25(+1.09%)
Jan 30, 2019 113.01 114.59 112.95 114.11 8,420,650 +1.14(+1.00%)
Jan 29, 2019 111.78 113.10 111.39 112.97 7,606,164 +1.16(+1.04%)
Jan 28, 2019 110.79 111.95 110.34 111.81 7,991,819 +0.66(+0.59%)
Jan 25, 2019 111.07 111.34 110.24 111.16 8,751,236 +1.04(+0.95%)
Jan 24, 2019 111.38 111.56 108.36 110.11 11,440,435 -1.53(-1.37%)
Jan 23, 2019 111.39 112.08 110.89 111.65 10,691,683 +0.00(+0.00%)
Jan 22, 2019 111.13 112.25 110.10 111.65 12,190,320 -1.64(-1.45%)
Jan 18, 2019 112.60 113.71 112.21 113.29 12,220,167 +1.39(+1.24%)
Jan 17, 2019 110.70 112.27 110.49 111.90 8,603,577 +0.91(+0.82%)
Jan 16, 2019 112.18 112.18 110.87 110.99 7,230,632 -1.14(-1.02%)
Jan 15, 2019 111.41 112.25 110.65 112.13 5,989,737 +0.94(+0.84%)
Jan 14, 2019 111.60 111.79 110.60 111.20 8,507,225 -1.27(-1.13%)
Jan 11, 2019 111.82 112.55 111.22 112.47 6,114,871 +0.03(+0.03%)
Jan 10, 2019 110.69 112.59 110.69 112.44 7,174,079 +0.68(+0.61%)
Jan 09, 2019 112.54 112.90 111.24 111.76 8,540,148 -0.89(-0.79%)
Jan 08, 2019 111.11 113.12 110.72 112.65 10,746,018 +2.56(+2.32%)
Jan 07, 2019 110.63 111.26 109.92 110.10 9,673,864 -0.71(-0.64%)
Jan 04, 2019 110.19 111.52 109.85 110.81 10,188,645 +1.83(+1.68%)
Jan 03, 2019 111.07 111.19 108.67 108.98 9,984,039 -1.76(-1.59%)
Jan 02, 2019 111.07 111.28 109.46 110.74 8,059,536 -1.13(-1.01%)
Dec 31, 2018 111.11 112.30 110.45 111.86 8,548,084 +1.54(+1.40%)
Dec 28, 2018 110.88 111.61 109.87 110.32 7,541,436 -0.12(-0.11%)
Dec 27, 2018 109.11 110.44 106.68 110.44 11,394,483 +0.61(+0.55%)
Dec 26, 2018 106.98 109.88 105.76 109.84 10,674,384 +3.36(+3.15%)
Dec 24, 2018 110.35 110.95 104.89 106.48 8,688,825 -4.55(-4.10%)
Dec 21, 2018 110.78 113.21 110.19 111.03 22,764,242 -0.16(-0.14%)
Dec 20, 2018 110.71 112.47 109.88 111.19 19,085,122 +0.57(+0.52%)
Dec 19, 2018 112.58 113.86 110.17 110.62 24,483,110 -2.44(-2.15%)
Dec 18, 2018 114.47 115.12 112.00 113.05 27,315,046 +1.11(+0.99%)
Dec 17, 2018 111.23 114.12 109.94 111.94 42,538,508 -3.35(-2.90%)
Dec 14, 2018 125.12 126.02 112.86 115.29 67,071,504 -12.86(-10.04%)
Dec 13, 2018 127.39 128.80 127.25 128.15 6,902,466 +0.64(+0.50%)
Dec 12, 2018 127.42 128.72 127.42 127.51 10,231,644 +0.52(+0.41%)
Dec 11, 2018 126.81 128.47 126.38 126.99 9,575,368 +1.08(+0.85%)
Dec 10, 2018 126.03 126.45 123.42 125.92 7,900,113 -0.15(-0.12%)
Dec 07, 2018 126.12 127.72 124.93 126.06 10,895,236 -0.42(-0.33%)
Dec 06, 2018 125.26 126.95 123.78 126.48 13,119,284 -0.10(-0.08%)
Dec 04, 2018 126.84 129.15 126.40 126.58 11,309,385 -0.16(-0.12%)
Dec 03, 2018 126.19 127.10 125.64 126.74 10,002,774 -0.60(-0.47%)
Nov 30, 2018 125.99 127.42 125.78 127.34 14,440,422 +0.91(+0.72%)
Nov 29, 2018 126.23 127.60 125.55 126.43 7,804,206 -0.51(-0.40%)
Nov 28, 2018 124.68 127.04 124.27 126.94 9,534,776 +2.79(+2.25%)
Nov 27, 2018 121.85 124.26 121.06 124.15 6,877,578 +1.60(+1.31%)
Nov 26, 2018 123.09 123.13 121.97 122.55 8,727,783 +0.03(+0.03%)
Nov 23, 2018 122.18 122.94 121.97 122.51 3,952,854 +0.21(+0.17%)
Nov 21, 2018 122.30 122.30 122.30 0 -3.84(-3.05%)
Nov 20, 2018 127.05 128.13 126.06 126.14 10,376,473 -1.10(-0.87%)
Nov 19, 2018 126.13 127.86 126.08 127.25 10,111,075 +1.50(+1.19%)
Nov 16, 2018 124.65 126.39 124.51 125.75 9,861,586 +1.28(+1.03%)
Nov 15, 2018 123.53 124.47 122.72 124.47 7,729,567 +0.22(+0.17%)
Nov 14, 2018 124.91 125.16 123.66 124.25 7,460,927 -0.37(-0.30%)
Nov 13, 2018 125.92 126.40 123.53 124.62 8,628,804 -0.81(-0.65%)
Nov 12, 2018 124.89 125.96 124.66 125.43 8,135,111 +0.24(+0.19%)
Nov 09, 2018 124.93 125.53 124.36 125.19 6,203,269 +0.03(+0.03%)
Nov 08, 2018 124.30 125.58 124.03 125.15 6,315,829 +0.47(+0.38%)
Nov 07, 2018 123.26 124.78 123.15 124.68 8,110,708 +1.88(+1.53%)
Nov 06, 2018 121.91 123.03 121.50 122.80 6,731,061 +0.32(+0.26%)
Nov 05, 2018 121.45 122.95 119.73 122.48 6,497,187 +1.31(+1.08%)
Nov 02, 2018 122.29 122.31 120.30 121.17 8,908,434 -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.