Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 120.76 121.35 120.18 120.66 3,736,078 -0.23(-0.19%)
Nov 27, 2019 120.37 121.33 120.14 120.89 6,293,151 +0.66(+0.55%)
Nov 26, 2019 119.77 120.53 118.61 120.23 12,119,917 -0.16(-0.13%)
Nov 25, 2019 120.28 120.80 119.56 120.39 6,964,303 +0.05(+0.04%)
Nov 22, 2019 119.10 120.83 118.97 120.34 10,596,784 +1.42(+1.19%)
Nov 21, 2019 118.48 119.27 117.66 118.92 7,371,144 +0.44(+0.37%)
Nov 20, 2019 117.76 118.83 116.85 118.48 8,713,560 +0.98(+0.83%)
Nov 19, 2019 117.66 117.83 116.97 117.50 5,957,270 -0.01(-0.01%)
Nov 18, 2019 116.98 118.26 115.62 117.51 10,661,064 -0.10(-0.08%)
Nov 15, 2019 114.39 117.64 113.98 117.61 12,042,228 +3.47(+3.04%)
Nov 14, 2019 114.20 114.49 113.43 114.14 4,838,945 -0.27(-0.24%)
Nov 13, 2019 114.21 114.60 113.93 114.41 6,793,732 -0.07(-0.06%)
Nov 12, 2019 115.05 115.12 114.19 114.48 5,999,230 -0.55(-0.48%)
Nov 11, 2019 115.28 115.50 114.46 115.03 5,015,524 -0.89(-0.77%)
Nov 08, 2019 114.44 115.95 114.15 115.92 5,740,814 +1.37(+1.19%)
Nov 07, 2019 114.81 115.38 114.18 114.55 6,739,281 +0.41(+0.36%)
Nov 06, 2019 113.67 114.59 113.04 114.14 6,253,088 +0.47(+0.41%)
Nov 05, 2019 113.77 114.58 113.03 113.67 7,178,343 +0.17(+0.15%)
Nov 04, 2019 114.87 115.00 113.38 113.50 7,044,137 -0.84(-0.74%)
Nov 01, 2019 115.09 115.92 114.30 114.35 6,358,323 -0.73(-0.64%)
Oct 31, 2019 115.38 115.78 114.08 115.08 8,819,389 -0.70(-0.60%)
Oct 30, 2019 116.18 116.38 114.81 115.78 11,044,871 +3.24(+2.88%)
Oct 29, 2019 113.04 113.28 112.05 112.54 5,154,990 -0.05(-0.05%)
Oct 28, 2019 112.10 113.30 112.00 112.59 9,036,951 +0.72(+0.65%)
Oct 25, 2019 111.41 112.52 110.96 111.87 7,970,937 +0.74(+0.67%)
Oct 24, 2019 113.67 113.81 109.91 111.12 13,934,855 -2.09(-1.85%)
Oct 23, 2019 113.01 113.72 112.49 113.22 7,712,842 +0.61(+0.54%)
Oct 22, 2019 112.22 113.77 111.64 112.61 8,749,230 +1.03(+0.92%)
Oct 21, 2019 112.14 113.02 110.74 111.58 16,186,119 +0.28(+0.25%)
Oct 18, 2019 116.19 117.13 111.30 111.30 29,692,980 -7.38(-6.22%)
Oct 17, 2019 118.50 119.83 118.23 118.68 9,881,719 +1.01(+0.86%)
Oct 16, 2019 117.57 119.05 116.62 117.67 14,300,037 +1.89(+1.63%)
Oct 15, 2019 115.92 117.01 115.13 115.78 11,527,263 +1.85(+1.62%)
Oct 14, 2019 114.49 114.49 113.67 113.93 6,713,613 -0.53(-0.46%)
Oct 11, 2019 114.30 115.59 114.02 114.46 8,246,762 +1.98(+1.76%)
Oct 10, 2019 112.39 113.41 112.11 112.48 6,041,608 -0.14(-0.12%)
Oct 09, 2019 114.30 114.39 112.01 112.62 9,011,780 -2.28(-1.99%)
Oct 08, 2019 115.44 116.14 114.60 114.91 9,088,011 -1.15(-0.99%)
Oct 07, 2019 116.00 116.64 115.17 116.06 6,238,303 -0.44(-0.37%)
Oct 04, 2019 114.47 116.55 114.39 116.49 8,307,228 +2.15(+1.88%)
Oct 03, 2019 114.73 115.37 113.31 114.34 8,505,984 -0.71(-0.61%)
Oct 02, 2019 115.71 117.40 114.37 115.05 13,869,999 +1.75(+1.55%)
Oct 01, 2019 113.32 114.00 113.10 113.30 8,839,282 +0.53(+0.47%)
Sep 30, 2019 112.61 113.55 112.43 112.76 7,831,285 +0.68(+0.61%)
Sep 27, 2019 112.09 112.78 110.43 112.08 6,891,730 -0.22(-0.19%)
Sep 26, 2019 114.25 114.44 111.59 112.30 8,841,547 -1.86(-1.63%)
Sep 25, 2019 114.61 114.68 113.50 114.17 5,243,015 -0.49(-0.43%)
Sep 24, 2019 115.13 115.73 114.47 114.66 8,182,271 -0.16(-0.14%)
Sep 23, 2019 114.19 115.09 113.73 114.82 6,221,295 +0.08(+0.07%)
Sep 20, 2019 114.17 115.05 113.56 114.74 14,153,025 +1.34(+1.18%)
Sep 19, 2019 112.98 114.34 112.75 113.40 5,573,041 -0.26(-0.23%)
Sep 18, 2019 113.22 113.79 112.24 113.66 5,106,553 +0.64(+0.57%)
Sep 17, 2019 112.95 113.74 112.53 113.02 5,740,085 +0.11(+0.10%)
Sep 16, 2019 113.40 113.96 112.72 112.90 5,853,473 -1.08(-0.95%)
Sep 13, 2019 114.46 114.67 113.27 113.98 6,160,977 +0.31(+0.27%)
Sep 12, 2019 114.49 114.85 113.36 113.68 6,023,652 -0.64(-0.56%)
Sep 11, 2019 113.18 114.42 112.50 114.32 7,116,991 +1.41(+1.25%)
Sep 10, 2019 110.98 112.91 110.11 112.91 9,453,643 +2.27(+2.05%)
Sep 09, 2019 111.56 111.70 110.33 110.64 8,816,719 -1.10(-0.98%)
Sep 06, 2019 112.33 112.63 111.62 111.74 7,754,200 -0.32(-0.29%)
Sep 05, 2019 113.22 113.22 111.83 112.07 5,454,634 -0.24(-0.22%)
Sep 04, 2019 112.86 112.95 111.63 112.31 5,531,948 +0.11(+0.09%)
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.