Skip to main content

Johnson & Johnson (NY: JNJ )

158.53 +0.57 (+0.36%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 121.45 121.82 120.25 120.58 11,565,555 -0.65(-0.54%)
Oct 30, 2018 118.81 121.54 118.00 121.23 11,198,798 +2.76(+2.33%)
Oct 29, 2018 118.00 119.81 117.33 118.48 7,874,883 +0.50(+0.42%)
Oct 26, 2018 118.81 119.99 116.57 117.98 13,201,799 -1.29(-1.08%)
Oct 25, 2018 118.40 119.81 116.33 119.27 11,253,579 +0.86(+0.73%)
Oct 24, 2018 119.31 120.68 118.15 118.41 9,461,862 -1.26(-1.05%)
Oct 23, 2018 118.69 120.15 118.39 119.67 9,615,919 +0.22(+0.18%)
Oct 22, 2018 119.39 119.95 118.99 119.45 5,647,273 -0.32(-0.27%)
Oct 19, 2018 119.16 120.59 118.79 119.77 6,878,486 -0.39(-0.32%)
Oct 18, 2018 119.90 120.43 118.62 120.16 8,804,792 +0.04(+0.03%)
Oct 17, 2018 117.34 120.59 117.33 120.12 9,590,856 +2.50(+2.12%)
Oct 16, 2018 116.07 118.86 116.07 117.63 11,136,421 +2.25(+1.95%)
Oct 15, 2018 115.32 116.54 115.00 115.38 7,428,552 +0.07(+0.06%)
Oct 12, 2018 115.77 115.77 113.90 115.31 8,124,318 +0.03(+0.02%)
Oct 11, 2018 118.79 119.44 114.46 115.28 13,470,624 -3.35(-2.82%)
Oct 10, 2018 120.03 120.99 118.63 118.63 8,434,950 -1.27(-1.06%)
Oct 09, 2018 119.50 120.26 118.70 119.90 5,195,774 -0.16(-0.14%)
Oct 08, 2018 119.64 120.31 119.40 120.06 6,006,956 +0.25(+0.21%)
Oct 05, 2018 120.42 120.81 119.35 119.81 5,002,947 -0.22(-0.18%)
Oct 04, 2018 119.34 120.18 118.28 120.03 5,501,116 +0.27(+0.23%)
Oct 03, 2018 121.05 121.68 119.62 119.75 6,282,888 -1.25(-1.03%)
Oct 02, 2018 120.41 121.22 120.29 121.00 7,475,491 +0.68(+0.57%)
Oct 01, 2018 119.09 120.46 118.87 120.32 5,657,572 +1.31(+1.10%)
Sep 28, 2018 118.95 119.35 118.36 119.01 7,706,951 -0.04(-0.04%)
Sep 27, 2018 119.25 120.23 118.50 119.06 7,421,647 +0.05(+0.04%)
Sep 26, 2018 119.69 120.59 118.83 119.00 8,281,254 -0.41(-0.35%)
Sep 25, 2018 121.05 121.42 119.21 119.42 9,267,702 -1.58(-1.30%)
Sep 24, 2018 122.40 122.74 120.79 120.99 7,787,864 -2.08(-1.69%)
Sep 21, 2018 122.47 123.28 122.05 123.07 15,421,564 +0.77(+0.63%)
Sep 20, 2018 121.30 122.43 121.03 122.30 5,827,177 +1.31(+1.08%)
Sep 19, 2018 121.24 121.44 120.63 120.99 5,862,464 -0.07(-0.06%)
Sep 18, 2018 120.82 121.31 120.44 121.05 5,318,653 +0.50(+0.41%)
Sep 17, 2018 120.01 120.93 119.88 120.56 6,147,751 +0.41(+0.34%)
Sep 14, 2018 120.59 120.89 119.81 120.15 5,264,744 -0.34(-0.29%)
Sep 13, 2018 120.50 121.00 119.75 120.50 7,444,565 +0.46(+0.38%)
Sep 12, 2018 119.64 120.58 119.35 120.04 7,857,041 +0.73(+0.61%)
Sep 11, 2018 118.56 119.65 118.19 119.31 9,121,435 +1.12(+0.95%)
Sep 10, 2018 118.46 119.27 118.06 118.19 5,679,599 -0.09(-0.08%)
Sep 07, 2018 117.82 118.60 116.92 118.28 7,401,268 +0.39(+0.33%)
Sep 06, 2018 116.71 118.27 116.44 117.89 7,618,355 +0.87(+0.74%)
Sep 05, 2018 114.97 117.09 114.96 117.02 7,168,746 +1.84(+1.60%)
Sep 04, 2018 116.02 116.07 114.94 115.18 5,116,132 -0.84(-0.72%)
Aug 31, 2018 116.02 116.02 116.02 0 -0.22(-0.19%)
Aug 30, 2018 116.02 116.80 115.94 116.24 5,598,220 +0.08(+0.07%)
Aug 29, 2018 115.70 116.23 115.37 116.16 5,397,087 +0.47(+0.40%)
Aug 28, 2018 116.09 116.20 115.33 115.70 7,009,346 -0.52(-0.44%)
Aug 27, 2018 116.71 117.19 115.60 116.21 5,022,193 -0.11(-0.10%)
Aug 24, 2018 115.61 116.50 115.37 116.33 5,620,873 +0.72(+0.62%)
Aug 23, 2018 115.18 115.93 114.74 115.61 5,908,818 +0.43(+0.37%)
Aug 22, 2018 115.99 116.09 115.02 115.18 5,479,568 -0.63(-0.55%)
Aug 21, 2018 117.22 117.59 115.77 115.81 6,816,049 -1.31(-1.12%)
Aug 20, 2018 115.45 117.33 114.66 117.12 9,273,593 +2.06(+1.79%)
Aug 17, 2018 113.33 115.51 113.11 115.06 7,831,473 +1.70(+1.50%)
Aug 16, 2018 112.11 113.70 111.72 113.36 9,187,741 +1.75(+1.57%)
Aug 15, 2018 111.02 111.87 110.32 111.60 6,284,433 +0.80(+0.72%)
Aug 14, 2018 110.95 111.64 110.68 110.81 5,309,182 -0.62(-0.55%)
Aug 13, 2018 111.85 112.00 111.11 111.42 4,415,383 -0.45(-0.40%)
Aug 10, 2018 112.25 112.63 111.46 111.88 5,053,468 -0.38(-0.34%)
Aug 09, 2018 112.55 112.71 111.81 112.26 4,742,422 +0.02(+0.02%)
Aug 08, 2018 112.51 112.78 112.00 112.24 4,349,755 -0.25(-0.22%)
Aug 07, 2018 112.84 113.09 112.35 112.48 5,451,563 -0.48(-0.42%)
Aug 06, 2018 112.64 113.40 112.10 112.96 6,825,440 +0.06(+0.05%)
Aug 03, 2018 112.24 113.55 112.00 112.90 7,595,044 +0.60(+0.53%)
Aug 02, 2018 113.71 113.80 112.17 112.30 7,670,738 -1.19(-1.05%)
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.