Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 122.64 123.24 122.05 122.54 3,678,783 -0.23(-0.19%)
Nov 27, 2019 122.25 123.22 122.02 122.77 6,196,643 +0.67(+0.55%)
Nov 26, 2019 121.63 122.41 120.46 122.10 11,934,052 -0.16(-0.13%)
Nov 25, 2019 122.16 122.68 121.43 122.27 6,857,502 +0.05(+0.04%)
Nov 22, 2019 120.95 122.71 120.82 122.21 10,434,277 +1.44(+1.19%)
Nov 21, 2019 120.33 121.13 119.49 120.77 7,258,104 +0.44(+0.37%)
Nov 20, 2019 119.59 120.68 118.67 120.33 8,579,932 +0.99(+0.83%)
Nov 19, 2019 119.49 119.66 118.80 119.33 5,865,912 -0.01(-0.01%)
Nov 18, 2019 118.80 120.11 117.42 119.34 10,497,571 -0.10(-0.08%)
Nov 15, 2019 116.17 119.47 115.76 119.44 11,857,554 +3.52(+3.04%)
Nov 14, 2019 115.98 116.27 115.19 115.92 4,764,738 -0.27(-0.24%)
Nov 13, 2019 115.99 116.39 115.71 116.19 6,689,546 -0.07(-0.06%)
Nov 12, 2019 116.84 116.92 115.97 116.26 5,907,229 -0.56(-0.48%)
Nov 11, 2019 117.08 117.30 116.25 116.82 4,938,608 -0.90(-0.77%)
Nov 08, 2019 116.22 117.76 115.93 117.72 5,652,775 +1.39(+1.19%)
Nov 07, 2019 116.60 117.17 115.96 116.33 6,635,930 +0.42(+0.36%)
Nov 06, 2019 115.44 116.38 114.80 115.92 6,157,193 +0.48(+0.41%)
Nov 05, 2019 115.54 116.37 114.78 115.44 7,068,259 +0.17(+0.15%)
Nov 04, 2019 116.66 116.79 115.15 115.27 6,936,112 -0.86(-0.74%)
Nov 01, 2019 116.88 117.72 116.08 116.13 6,260,814 -0.74(-0.64%)
Oct 31, 2019 117.17 117.58 115.86 116.87 8,684,139 -0.71(-0.60%)
Oct 30, 2019 117.99 118.19 116.60 117.58 10,875,491 +3.29(+2.88%)
Oct 29, 2019 114.80 115.04 113.79 114.29 5,075,936 -0.05(-0.05%)
Oct 28, 2019 113.85 115.07 113.75 114.34 8,898,364 +0.73(+0.65%)
Oct 25, 2019 113.15 114.27 112.69 113.61 7,848,698 +0.75(+0.67%)
Oct 24, 2019 115.44 115.58 111.62 112.86 13,721,156 -2.12(-1.85%)
Oct 23, 2019 114.77 115.49 114.25 114.98 7,594,561 +0.62(+0.54%)
Oct 22, 2019 113.97 115.55 113.38 114.36 8,615,056 +1.04(+0.92%)
Oct 21, 2019 113.89 114.78 112.47 113.32 15,937,896 +0.28(+0.25%)
Oct 18, 2019 118.00 118.95 113.03 113.03 29,237,620 -7.50(-6.22%)
Oct 17, 2019 120.34 121.70 120.07 120.53 9,730,177 +1.03(+0.86%)
Oct 16, 2019 119.41 120.90 118.43 119.50 14,080,738 +1.92(+1.63%)
Oct 15, 2019 117.72 118.83 116.93 117.58 11,350,486 +1.88(+1.62%)
Oct 14, 2019 116.27 116.27 115.44 115.71 6,610,656 -0.54(-0.46%)
Oct 11, 2019 116.08 117.39 115.79 116.25 8,120,293 +2.01(+1.76%)
Oct 10, 2019 114.14 115.17 113.86 114.24 5,948,956 -0.14(-0.12%)
Oct 09, 2019 116.08 116.17 113.76 114.38 8,873,580 -2.32(-1.99%)
Oct 08, 2019 117.24 117.95 116.39 116.70 8,948,641 -1.17(-0.99%)
Oct 07, 2019 117.80 118.45 116.97 117.86 6,142,635 -0.44(-0.37%)
Oct 04, 2019 116.25 118.36 116.17 118.31 8,179,832 +2.19(+1.88%)
Oct 03, 2019 116.52 117.17 115.08 116.12 8,375,540 -0.72(-0.61%)
Oct 02, 2019 117.51 119.23 116.15 116.84 13,657,295 +1.78(+1.55%)
Oct 01, 2019 115.09 115.78 114.86 115.06 8,703,726 +0.54(+0.47%)
Sep 30, 2019 114.36 115.32 114.18 114.52 7,711,188 +0.69(+0.61%)
Sep 27, 2019 113.84 114.54 112.15 113.83 6,786,042 -0.22(-0.19%)
Sep 26, 2019 116.03 116.23 113.33 114.05 8,705,957 -1.89(-1.63%)
Sep 25, 2019 116.40 116.46 115.27 115.94 5,162,610 -0.50(-0.43%)
Sep 24, 2019 116.93 117.53 116.25 116.44 8,056,791 -0.17(-0.14%)
Sep 23, 2019 115.97 116.88 115.50 116.61 6,125,888 +0.08(+0.07%)
Sep 20, 2019 115.95 116.84 115.33 116.53 13,935,981 +1.36(+1.18%)
Sep 19, 2019 114.74 116.12 114.50 115.17 5,487,575 -0.27(-0.23%)
Sep 18, 2019 114.98 115.56 113.99 115.43 5,028,241 +0.66(+0.57%)
Sep 17, 2019 114.71 115.51 114.28 114.78 5,652,058 +0.11(+0.10%)
Sep 16, 2019 115.17 115.73 114.47 114.66 5,763,707 -1.10(-0.95%)
Sep 13, 2019 116.25 116.46 115.03 115.76 6,066,495 +0.31(+0.27%)
Sep 12, 2019 116.27 116.64 115.12 115.45 5,931,276 -0.66(-0.56%)
Sep 11, 2019 114.94 116.20 114.25 116.10 7,007,848 +1.43(+1.25%)
Sep 10, 2019 112.71 114.67 111.83 114.67 9,308,667 +2.30(+2.05%)
Sep 09, 2019 113.30 113.44 112.05 112.37 8,681,510 -1.11(-0.98%)
Sep 06, 2019 114.08 114.39 113.36 113.48 7,635,285 -0.33(-0.29%)
Sep 05, 2019 114.98 114.98 113.57 113.81 5,370,984 -0.25(-0.22%)
Sep 04, 2019 114.62 114.70 113.37 114.06 5,447,113 +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.