Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 120.74 121.33 120.16 120.64 3,736,669 -0.23(-0.19%)
Nov 27, 2019 120.35 121.31 120.12 120.87 6,294,147 +0.66(+0.55%)
Nov 26, 2019 119.75 120.51 118.59 120.21 12,121,833 -0.16(-0.13%)
Nov 25, 2019 120.27 120.78 119.55 120.37 6,965,404 +0.05(+0.04%)
Nov 22, 2019 119.08 120.81 118.95 120.32 10,598,459 +1.42(+1.19%)
Nov 21, 2019 118.46 119.25 117.64 118.90 7,372,309 +0.44(+0.37%)
Nov 20, 2019 117.74 118.81 116.83 118.46 8,714,937 +0.98(+0.83%)
Nov 19, 2019 117.64 117.81 116.95 117.49 5,958,212 -0.01(-0.01%)
Nov 18, 2019 116.96 118.24 115.60 117.50 10,662,749 -0.10(-0.08%)
Nov 15, 2019 114.38 117.62 113.97 117.59 12,044,131 +3.47(+3.04%)
Nov 14, 2019 114.18 114.47 113.41 114.12 4,839,710 -0.27(-0.24%)
Nov 13, 2019 114.19 114.58 113.91 114.39 6,794,806 -0.07(-0.06%)
Nov 12, 2019 115.03 115.11 114.17 114.46 6,000,178 -0.55(-0.48%)
Nov 11, 2019 115.26 115.48 114.44 115.01 5,016,317 -0.89(-0.77%)
Nov 08, 2019 114.42 115.94 114.13 115.90 5,741,721 +1.37(+1.19%)
Nov 07, 2019 114.79 115.36 114.17 114.53 6,740,346 +0.41(+0.36%)
Nov 06, 2019 113.65 114.58 113.02 114.12 6,254,076 +0.47(+0.41%)
Nov 05, 2019 113.75 114.57 113.01 113.65 7,179,478 +0.17(+0.15%)
Nov 04, 2019 114.85 114.98 113.36 113.49 7,045,251 -0.84(-0.74%)
Nov 01, 2019 115.07 115.90 114.28 114.33 6,359,328 -0.73(-0.64%)
Oct 31, 2019 115.36 115.76 114.06 115.06 8,820,783 -0.70(-0.60%)
Oct 30, 2019 116.16 116.36 114.79 115.76 11,046,617 +3.24(+2.88%)
Oct 29, 2019 113.02 113.26 112.03 112.52 5,155,805 -0.05(-0.05%)
Oct 28, 2019 112.08 113.29 111.99 112.57 9,038,380 +0.72(+0.65%)
Oct 25, 2019 111.39 112.50 110.94 111.85 7,972,197 +0.74(+0.67%)
Oct 24, 2019 113.65 113.79 109.89 111.11 13,937,058 -2.09(-1.85%)
Oct 23, 2019 112.99 113.70 112.47 113.20 7,714,061 +0.61(+0.54%)
Oct 22, 2019 112.20 113.76 111.62 112.59 8,750,613 +1.03(+0.92%)
Oct 21, 2019 112.13 113.00 110.72 111.56 16,188,678 +0.28(+0.25%)
Oct 18, 2019 116.17 117.11 111.28 111.28 29,697,672 -7.38(-6.22%)
Oct 17, 2019 118.48 119.81 118.21 118.66 9,883,281 +1.01(+0.86%)
Oct 16, 2019 117.56 119.03 116.60 117.65 14,302,297 +1.89(+1.63%)
Oct 15, 2019 115.90 116.99 115.12 115.76 11,529,085 +1.85(+1.62%)
Oct 14, 2019 114.47 114.47 113.65 113.91 6,714,674 -0.53(-0.46%)
Oct 11, 2019 114.28 115.57 114.00 114.44 8,248,066 +1.98(+1.76%)
Oct 10, 2019 112.37 113.39 112.09 112.47 6,042,563 -0.14(-0.12%)
Oct 09, 2019 114.28 114.38 112.00 112.61 9,013,205 -2.28(-1.99%)
Oct 08, 2019 115.42 116.13 114.58 114.89 9,089,447 -1.15(-0.99%)
Oct 07, 2019 115.98 116.62 115.16 116.04 6,239,289 -0.44(-0.37%)
Oct 04, 2019 114.45 116.53 114.38 116.47 8,308,541 +2.15(+1.88%)
Oct 03, 2019 114.72 115.35 113.29 114.32 8,507,329 -0.71(-0.61%)
Oct 02, 2019 115.69 117.38 114.35 115.03 13,872,192 +1.75(+1.55%)
Oct 01, 2019 113.30 113.98 113.08 113.28 8,840,679 +0.53(+0.47%)
Sep 30, 2019 112.59 113.53 112.41 112.75 7,832,523 +0.68(+0.61%)
Sep 27, 2019 112.07 112.76 110.41 112.07 6,892,820 -0.22(-0.19%)
Sep 26, 2019 114.24 114.43 111.57 112.28 8,842,944 -1.86(-1.63%)
Sep 25, 2019 114.59 114.66 113.49 114.15 5,243,843 -0.49(-0.43%)
Sep 24, 2019 115.12 115.71 114.45 114.64 8,183,565 -0.17(-0.14%)
Sep 23, 2019 114.17 115.07 113.71 114.80 6,222,278 +0.08(+0.07%)
Sep 20, 2019 114.16 115.03 113.54 114.72 14,155,263 +1.34(+1.18%)
Sep 19, 2019 112.96 114.32 112.73 113.38 5,573,922 -0.26(-0.23%)
Sep 18, 2019 113.20 113.77 112.22 113.64 5,107,361 +0.64(+0.57%)
Sep 17, 2019 112.94 113.72 112.51 113.00 5,740,993 +0.11(+0.10%)
Sep 16, 2019 113.38 113.94 112.70 112.89 5,854,398 -1.08(-0.95%)
Sep 13, 2019 114.44 114.65 113.25 113.97 6,161,951 +0.31(+0.27%)
Sep 12, 2019 114.47 114.83 113.34 113.66 6,024,604 -0.65(-0.56%)
Sep 11, 2019 113.16 114.40 112.48 114.31 7,118,116 +1.41(+1.25%)
Sep 10, 2019 110.97 112.89 110.10 112.89 9,455,138 +2.27(+2.05%)
Sep 09, 2019 111.54 111.68 110.31 110.63 8,818,113 -1.10(-0.98%)
Sep 06, 2019 112.31 112.61 111.60 111.73 7,755,426 -0.32(-0.29%)
Sep 05, 2019 113.20 113.20 111.81 112.05 5,455,496 -0.24(-0.22%)
Sep 04, 2019 112.84 112.93 111.61 112.29 5,532,823 +0.10(+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.