Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 130.79 132.29 130.58 132.20 13,909,522 +0.95(+0.72%)
Nov 29, 2018 131.05 132.47 130.34 131.25 7,517,286 -0.53(-0.40%)
Nov 28, 2018 129.44 131.89 129.01 131.78 9,184,232 +2.90(+2.25%)
Nov 27, 2018 126.50 129.00 125.68 128.89 6,624,725 +1.67(+1.31%)
Nov 26, 2018 127.79 127.83 126.63 127.22 8,406,907 +0.04(+0.03%)
Nov 23, 2018 126.85 127.63 126.62 127.19 3,807,527 +0.21(+0.17%)
Nov 21, 2018 126.97 126.97 126.97 0 -3.99(-3.05%)
Nov 20, 2018 131.90 133.02 130.87 130.96 9,994,983 -1.14(-0.87%)
Nov 19, 2018 130.94 132.74 130.89 132.10 9,739,343 +1.56(+1.19%)
Nov 16, 2018 129.40 131.22 129.26 130.55 9,499,026 +1.33(+1.03%)
Nov 15, 2018 128.24 129.22 127.41 129.22 7,445,391 +0.22(+0.17%)
Nov 14, 2018 129.68 129.94 128.38 128.99 7,186,627 -0.39(-0.30%)
Nov 13, 2018 130.73 131.23 128.25 129.38 8,311,566 -0.84(-0.65%)
Nov 12, 2018 129.65 130.77 129.42 130.22 7,836,025 +0.25(+0.19%)
Nov 09, 2018 129.70 130.32 129.11 129.97 5,975,206 +0.04(+0.03%)
Nov 08, 2018 129.05 130.37 128.77 129.93 6,083,628 +0.49(+0.38%)
Nov 07, 2018 127.96 129.55 127.85 129.44 7,812,518 +1.95(+1.53%)
Nov 06, 2018 126.56 127.72 126.14 127.49 6,483,594 +0.33(+0.26%)
Nov 05, 2018 126.09 127.64 124.30 127.16 6,258,318 +1.36(+1.08%)
Nov 02, 2018 126.95 126.98 124.89 125.80 8,580,916 -0.12(-0.10%)
Nov 01, 2018 125.25 126.61 125.06 125.92 7,730,724 +0.74(+0.59%)
Oct 31, 2018 126.09 126.47 124.84 125.18 11,140,349 -0.68(-0.54%)
Oct 30, 2018 123.34 126.18 122.51 125.86 10,787,076 +2.86(+2.33%)
Oct 29, 2018 122.50 124.39 121.81 123.00 7,585,364 +0.52(+0.42%)
Oct 26, 2018 123.35 124.57 121.02 122.48 12,716,436 -1.34(-1.08%)
Oct 25, 2018 122.92 124.38 120.77 123.82 10,839,842 +0.89(+0.73%)
Oct 24, 2018 123.87 125.29 122.66 122.93 9,113,998 -1.30(-1.05%)
Oct 23, 2018 123.22 124.74 122.91 124.23 9,262,391 +0.22(+0.18%)
Oct 22, 2018 123.95 124.53 123.53 124.01 5,439,652 -0.33(-0.27%)
Oct 19, 2018 123.71 125.19 123.32 124.34 6,625,599 -0.40(-0.32%)
Oct 18, 2018 124.48 125.02 123.14 124.75 8,481,085 +0.04(+0.03%)
Oct 17, 2018 121.82 125.19 121.80 124.71 9,238,249 +2.59(+2.12%)
Oct 16, 2018 120.50 123.39 120.50 122.12 10,726,992 +2.33(+1.95%)
Oct 15, 2018 119.72 120.99 119.39 119.78 7,155,443 +0.07(+0.06%)
Oct 12, 2018 120.18 120.19 118.24 119.71 7,825,628 +0.03(+0.02%)
Oct 11, 2018 123.32 123.99 118.83 119.68 12,975,378 -3.48(-2.82%)
Oct 10, 2018 124.61 125.60 123.16 123.16 8,124,840 -1.31(-1.06%)
Oct 09, 2018 124.06 124.85 123.23 124.48 5,004,752 -0.17(-0.14%)
Oct 08, 2018 124.21 124.91 123.96 124.65 5,786,111 +0.26(+0.21%)
Oct 05, 2018 125.01 125.42 123.90 124.39 4,819,014 -0.22(-0.18%)
Oct 04, 2018 123.89 124.77 122.80 124.61 5,298,868 +0.29(+0.23%)
Oct 03, 2018 125.67 126.33 124.19 124.33 6,051,898 -1.30(-1.03%)
Oct 02, 2018 125.00 125.84 124.88 125.62 7,200,656 +0.71(+0.57%)
Oct 01, 2018 123.64 125.06 123.40 124.92 5,449,572 +1.36(+1.10%)
Sep 28, 2018 123.49 123.90 122.88 123.56 7,423,606 -0.04(-0.04%)
Sep 27, 2018 123.81 124.81 123.02 123.60 7,148,791 +0.05(+0.04%)
Sep 26, 2018 124.25 125.19 123.37 123.55 7,976,795 -0.43(-0.35%)
Sep 25, 2018 125.67 126.05 123.76 123.98 8,926,977 -1.64(-1.30%)
Sep 24, 2018 127.07 127.43 125.40 125.61 7,501,544 -2.16(-1.69%)
Sep 21, 2018 127.14 127.99 126.70 127.77 14,854,592 +0.80(+0.63%)
Sep 20, 2018 125.92 127.11 125.65 126.96 5,612,942 +1.36(+1.08%)
Sep 19, 2018 125.87 126.08 125.24 125.60 5,646,931 -0.07(-0.06%)
Sep 18, 2018 125.43 125.94 125.04 125.67 5,123,113 +0.52(+0.41%)
Sep 17, 2018 124.59 125.55 124.46 125.16 5,921,730 +0.42(+0.34%)
Sep 14, 2018 125.19 125.50 124.39 124.74 5,071,187 -0.36(-0.29%)
Sep 13, 2018 125.09 125.62 124.32 125.09 7,170,867 +0.47(+0.38%)
Sep 12, 2018 124.21 125.18 123.90 124.62 7,568,178 +0.76(+0.61%)
Sep 11, 2018 123.08 124.22 122.71 123.86 8,786,086 +1.16(+0.95%)
Sep 10, 2018 122.98 123.83 122.56 122.70 5,470,789 -0.10(-0.08%)
Sep 07, 2018 122.31 123.13 121.39 122.80 7,129,162 +0.40(+0.33%)
Sep 06, 2018 121.17 122.79 120.88 122.39 7,338,267 +0.90(+0.74%)
Sep 05, 2018 119.36 121.56 119.34 121.49 6,905,188 +1.91(+1.60%)
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.