Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 121.65 122.07 120.28 121.33 8,364,866 -0.73(-0.60%)
Oct 30, 2019 122.49 122.70 121.05 122.07 10,475,654 +3.42(+2.88%)
Oct 29, 2019 119.19 119.43 118.14 118.65 4,889,319 -0.05(-0.05%)
Oct 28, 2019 118.19 119.46 118.09 118.71 8,571,216 +0.76(+0.65%)
Oct 25, 2019 117.47 118.63 116.99 117.94 7,560,141 +0.78(+0.67%)
Oct 24, 2019 119.85 119.99 115.88 117.16 13,216,698 -2.20(-1.85%)
Oct 23, 2019 119.15 119.90 118.61 119.37 7,315,347 +0.64(+0.54%)
Oct 22, 2019 118.32 119.96 117.70 118.72 8,298,323 +1.08(+0.92%)
Oct 21, 2019 118.24 119.16 116.76 117.64 15,351,939 +0.29(+0.25%)
Oct 18, 2019 122.50 123.49 117.35 117.35 28,162,700 -7.78(-6.22%)
Oct 17, 2019 124.94 126.34 124.65 125.13 9,372,447 +1.07(+0.86%)
Oct 16, 2019 123.96 125.52 122.95 124.06 13,563,059 +1.99(+1.63%)
Oct 15, 2019 122.22 123.37 121.39 122.07 10,933,185 +1.95(+1.62%)
Oct 14, 2019 120.71 120.71 119.85 120.12 6,367,615 -0.56(-0.46%)
Oct 11, 2019 120.51 121.87 120.21 120.68 7,821,751 +2.09(+1.76%)
Oct 10, 2019 118.50 119.57 118.20 118.60 5,730,243 -0.15(-0.12%)
Oct 09, 2019 120.51 120.61 118.10 118.74 8,547,342 -2.41(-1.99%)
Oct 08, 2019 121.71 122.46 120.83 121.15 8,619,644 -1.21(-0.99%)
Oct 07, 2019 122.30 122.97 121.43 122.36 5,916,801 -0.46(-0.37%)
Oct 04, 2019 120.69 122.88 120.61 122.82 7,879,100 +2.27(+1.88%)
Oct 03, 2019 120.97 121.64 119.47 120.55 8,067,613 -0.74(-0.61%)
Oct 02, 2019 122.00 123.78 120.58 121.30 13,155,185 +1.85(+1.55%)
Oct 01, 2019 119.48 120.19 119.25 119.45 8,383,734 +0.56(+0.47%)
Sep 30, 2019 118.72 119.72 118.54 118.89 7,427,686 +0.72(+0.61%)
Sep 27, 2019 118.18 118.91 116.43 118.17 6,536,553 -0.23(-0.19%)
Sep 26, 2019 120.46 120.66 117.65 118.40 8,385,882 -1.97(-1.63%)
Sep 25, 2019 120.84 120.91 119.67 120.37 4,972,807 -0.52(-0.43%)
Sep 24, 2019 121.39 122.02 120.69 120.89 7,760,583 -0.17(-0.14%)
Sep 23, 2019 120.40 121.34 119.91 121.06 5,900,669 +0.08(+0.07%)
Sep 20, 2019 120.38 121.30 119.73 120.98 13,423,625 +1.41(+1.18%)
Sep 19, 2019 119.12 120.55 118.87 119.56 5,285,825 -0.28(-0.23%)
Sep 18, 2019 119.37 119.97 118.34 119.84 4,843,378 +0.68(+0.57%)
Sep 17, 2019 119.09 119.92 118.64 119.16 5,444,260 +0.12(+0.10%)
Sep 16, 2019 119.56 120.15 118.84 119.04 5,551,804 -1.14(-0.95%)
Sep 13, 2019 120.68 120.90 119.42 120.18 5,843,460 +0.32(+0.27%)
Sep 12, 2019 120.71 121.09 119.52 119.86 5,713,212 -0.68(-0.56%)
Sep 11, 2019 119.33 120.64 118.61 120.53 6,750,205 +1.49(+1.25%)
Sep 10, 2019 117.02 119.05 116.10 119.05 8,966,433 +2.39(+2.05%)
Sep 09, 2019 117.62 117.77 116.33 116.66 8,362,334 -1.16(-0.98%)
Sep 06, 2019 118.43 118.75 117.69 117.81 7,354,574 -0.34(-0.29%)
Sep 05, 2019 119.37 119.37 117.91 118.16 5,173,519 -0.26(-0.22%)
Sep 04, 2019 118.99 119.08 117.70 118.41 5,246,850 +0.11(+0.09%)
Sep 03, 2019 117.61 118.52 117.17 118.30 6,214,012 +0.35(+0.30%)
Aug 30, 2019 117.87 118.63 117.27 117.95 8,021,441 +0.11(+0.09%)
Aug 29, 2019 118.39 118.72 116.55 117.84 7,345,447 -0.40(-0.34%)
Aug 28, 2019 117.49 118.42 116.71 118.25 10,757,074 -0.88(-0.74%)
Aug 27, 2019 119.35 121.67 118.63 119.13 21,966,262 +1.69(+1.44%)
Aug 26, 2019 117.09 117.70 116.36 117.44 9,690,674 +0.94(+0.81%)
Aug 23, 2019 119.55 119.72 115.95 116.50 17,229,330 -3.23(-2.70%)
Aug 22, 2019 120.03 120.51 119.30 119.73 7,908,814 -0.24(-0.20%)
Aug 21, 2019 120.12 120.77 119.35 119.97 7,579,142 +0.85(+0.71%)
Aug 20, 2019 120.36 121.00 118.99 119.12 8,005,798 -1.50(-1.25%)
Aug 19, 2019 120.85 120.92 120.23 120.62 5,435,852 +0.81(+0.68%)
Aug 16, 2019 119.91 120.09 119.11 119.81 6,423,488 +0.75(+0.63%)
Aug 15, 2019 118.73 119.55 117.89 119.06 7,950,118 +0.25(+0.21%)
Aug 14, 2019 120.88 120.89 118.69 118.81 8,481,892 -2.88(-2.37%)
Aug 13, 2019 120.67 122.31 120.40 121.69 5,593,530 +1.39(+1.15%)
Aug 12, 2019 119.94 121.03 119.75 120.31 6,016,740 -0.13(-0.11%)
Aug 09, 2019 120.21 121.09 119.69 120.43 5,128,112 +0.33(+0.27%)
Aug 08, 2019 119.47 120.35 118.78 120.10 5,767,548 +1.34(+1.13%)
Aug 07, 2019 117.99 119.39 116.92 118.76 7,424,423 -0.51(-0.43%)
Aug 06, 2019 118.88 119.68 118.20 119.27 8,639,620 +0.56(+0.47%)
Aug 05, 2019 119.40 119.90 117.67 118.72 10,392,173 -0.83(-0.69%)
Aug 02, 2019 119.36 119.91 118.36 119.55 7,208,608 +0.71(+0.60%)
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.