Skip to main content

Johnson & Johnson (NY: JNJ )

162.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 127.98 129.44 127.77 129.35 14,215,502 +0.92(+0.72%)
Nov 29, 2018 128.23 129.62 127.54 128.43 7,682,650 -0.52(-0.40%)
Nov 28, 2018 126.65 129.05 126.24 128.95 9,386,265 +2.84(+2.25%)
Nov 27, 2018 123.78 126.23 122.98 126.11 6,770,455 +1.63(+1.31%)
Nov 26, 2018 125.04 125.08 123.90 124.48 8,591,842 +0.04(+0.03%)
Nov 23, 2018 124.12 124.89 123.90 124.45 3,891,286 +0.21(+0.17%)
Nov 21, 2018 124.24 124.24 124.24 0 -3.90(-3.05%)
Nov 20, 2018 129.06 130.15 128.05 128.14 10,214,854 -1.12(-0.87%)
Nov 19, 2018 128.12 129.88 128.07 129.26 9,953,590 +1.52(+1.19%)
Nov 16, 2018 126.62 128.40 126.48 127.74 9,707,986 +1.30(+1.03%)
Nov 15, 2018 125.48 126.44 124.67 126.44 7,609,175 +0.22(+0.17%)
Nov 14, 2018 126.89 127.14 125.61 126.22 7,344,719 -0.38(-0.30%)
Nov 13, 2018 127.91 128.40 125.49 126.59 8,494,405 -0.82(-0.65%)
Nov 12, 2018 126.86 127.96 126.64 127.42 8,008,402 +0.25(+0.19%)
Nov 09, 2018 126.91 127.52 126.33 127.17 6,106,649 +0.03(+0.03%)
Nov 08, 2018 126.27 127.56 126.00 127.14 6,217,456 +0.48(+0.38%)
Nov 07, 2018 125.21 126.76 125.10 126.65 7,984,379 +1.91(+1.53%)
Nov 06, 2018 123.84 124.97 123.42 124.75 6,626,221 +0.32(+0.26%)
Nov 05, 2018 123.37 124.89 121.62 124.42 6,395,989 +1.33(+1.08%)
Nov 02, 2018 124.22 124.25 122.20 123.09 8,769,680 -0.12(-0.10%)
Nov 01, 2018 122.56 123.88 122.37 123.22 7,900,785 +0.73(+0.59%)
Oct 31, 2018 123.37 123.75 122.16 122.49 11,385,415 -0.66(-0.54%)
Oct 30, 2018 120.69 123.46 119.87 123.15 11,024,371 +2.80(+2.33%)
Oct 29, 2018 119.86 121.71 119.19 120.35 7,752,227 +0.51(+0.42%)
Oct 26, 2018 120.69 121.89 118.41 119.85 12,996,173 -1.31(-1.08%)
Oct 25, 2018 120.28 121.70 118.17 121.16 11,078,298 +0.88(+0.73%)
Oct 24, 2018 121.20 122.59 120.02 120.28 9,314,488 -1.28(-1.05%)
Oct 23, 2018 120.56 122.05 120.27 121.56 9,466,146 +0.22(+0.18%)
Oct 22, 2018 121.28 121.85 120.87 121.34 5,559,314 -0.32(-0.27%)
Oct 19, 2018 121.05 122.50 120.67 121.67 6,771,350 -0.39(-0.32%)
Oct 18, 2018 121.80 122.33 120.49 122.06 8,667,652 +0.03(+0.03%)
Oct 17, 2018 119.20 122.50 119.18 122.03 9,441,473 +2.54(+2.12%)
Oct 16, 2018 117.90 120.74 117.90 119.49 10,962,965 +2.28(+1.95%)
Oct 15, 2018 117.14 118.39 116.82 117.20 7,312,849 +0.07(+0.06%)
Oct 12, 2018 117.60 117.61 115.70 117.13 7,997,777 +0.03(+0.02%)
Oct 11, 2018 120.67 121.33 116.27 117.11 13,260,811 -3.40(-2.82%)
Oct 10, 2018 121.93 122.90 120.51 120.51 8,303,571 -1.29(-1.06%)
Oct 09, 2018 121.39 122.17 120.58 121.80 5,114,847 -0.17(-0.14%)
Oct 08, 2018 121.53 122.22 121.29 121.96 5,913,395 +0.25(+0.21%)
Oct 05, 2018 122.32 122.72 121.24 121.71 4,925,023 -0.22(-0.18%)
Oct 04, 2018 121.23 122.09 120.15 121.93 5,415,433 +0.28(+0.23%)
Oct 03, 2018 122.97 123.61 121.52 121.65 6,185,028 -1.27(-1.03%)
Oct 02, 2018 122.31 123.14 122.19 122.92 7,359,056 +0.69(+0.57%)
Oct 01, 2018 120.97 122.37 120.75 122.23 5,569,452 +1.33(+1.10%)
Sep 28, 2018 120.83 121.24 120.23 120.90 7,586,911 -0.04(-0.04%)
Sep 27, 2018 121.14 122.13 120.37 120.94 7,306,051 +0.05(+0.04%)
Sep 26, 2018 121.58 122.50 120.71 120.89 8,152,269 -0.42(-0.35%)
Sep 25, 2018 122.96 123.34 121.10 121.31 9,123,353 -1.60(-1.30%)
Sep 24, 2018 124.33 124.69 122.70 122.91 7,666,564 -2.11(-1.69%)
Sep 21, 2018 124.41 125.24 123.98 125.02 15,181,365 +0.79(+0.63%)
Sep 20, 2018 123.22 124.37 122.94 124.23 5,736,416 +1.33(+1.08%)
Sep 19, 2018 123.16 123.36 122.54 122.90 5,771,153 -0.07(-0.06%)
Sep 18, 2018 122.73 123.23 122.35 122.97 5,235,812 +0.51(+0.41%)
Sep 17, 2018 121.91 122.85 121.78 122.46 6,051,997 +0.41(+0.34%)
Sep 14, 2018 122.50 122.80 121.71 122.05 5,182,743 -0.35(-0.29%)
Sep 13, 2018 122.40 122.92 121.64 122.40 7,328,612 +0.46(+0.38%)
Sep 12, 2018 121.53 122.49 121.24 121.94 7,734,664 +0.74(+0.61%)
Sep 11, 2018 120.43 121.54 120.06 121.19 8,979,363 +1.14(+0.95%)
Sep 10, 2018 120.34 121.16 119.92 120.06 5,591,136 -0.10(-0.08%)
Sep 07, 2018 119.68 120.48 118.77 120.15 7,285,990 +0.39(+0.33%)
Sep 06, 2018 118.56 120.14 118.28 119.76 7,499,695 +0.88(+0.74%)
Sep 05, 2018 116.79 118.94 116.78 118.88 7,057,089 +1.87(+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.