Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 123.16 124.97 122.92 123.78 11,143,207 +0.70(+0.57%)
Feb 27, 2019 122.77 123.43 122.65 123.08 4,832,880 -0.22(-0.18%)
Feb 26, 2019 123.60 124.07 123.25 123.30 5,637,392 -0.08(-0.07%)
Feb 25, 2019 123.52 124.55 123.07 123.38 7,557,708 +0.45(+0.37%)
Feb 22, 2019 121.75 122.97 121.33 122.93 5,804,718 +1.06(+0.87%)
Feb 21, 2019 121.47 122.20 120.83 121.87 7,318,601 -0.84(-0.68%)
Feb 20, 2019 122.36 123.05 122.15 122.70 6,309,170 +0.59(+0.49%)
Feb 19, 2019 122.52 122.73 122.06 122.11 6,595,559 -0.62(-0.51%)
Feb 15, 2019 121.66 122.76 121.50 122.73 7,406,188 +1.86(+1.54%)
Feb 14, 2019 120.86 121.33 120.00 120.87 4,345,262 -0.13(-0.10%)
Feb 13, 2019 120.65 121.47 119.88 121.00 8,589,816 +0.26(+0.22%)
Feb 12, 2019 118.86 120.86 118.86 120.73 6,931,985 +1.94(+1.64%)
Feb 11, 2019 119.07 119.39 118.12 118.79 5,514,023 -0.36(-0.30%)
Feb 08, 2019 118.75 119.20 118.38 119.15 4,930,088 +0.32(+0.27%)
Feb 07, 2019 119.19 119.37 118.37 118.83 6,761,003 -0.86(-0.71%)
Feb 06, 2019 119.76 120.20 119.06 119.69 5,629,468 +0.11(+0.09%)
Feb 05, 2019 120.16 120.48 119.47 119.58 7,072,497 +0.00(+0.00%)
Feb 04, 2019 120.55 120.72 118.98 119.58 8,589,058 -1.19(-0.98%)
Feb 01, 2019 120.61 121.21 120.11 120.77 10,639,909 +1.01(+0.84%)
Jan 31, 2019 118.46 121.66 117.77 119.76 19,179,586 +1.30(+1.09%)
Jan 30, 2019 117.32 118.96 117.26 118.47 8,111,066 +1.18(+1.01%)
Jan 29, 2019 116.05 117.41 115.64 117.29 7,326,525 +1.21(+1.04%)
Jan 28, 2019 115.02 116.22 114.55 116.08 7,698,001 +0.68(+0.59%)
Jan 25, 2019 115.31 115.59 114.45 115.40 8,429,498 +1.08(+0.94%)
Jan 24, 2019 115.63 115.82 112.49 114.32 11,019,830 -1.59(-1.37%)
Jan 23, 2019 115.64 116.36 115.13 115.91 10,298,605 +0.00(+0.00%)
Jan 22, 2019 115.37 116.54 114.30 115.91 11,742,145 -1.70(-1.45%)
Jan 18, 2019 116.90 118.05 116.50 117.61 11,770,895 +1.44(+1.24%)
Jan 17, 2019 114.93 116.56 114.70 116.17 8,287,268 +0.95(+0.82%)
Jan 16, 2019 116.46 116.46 115.10 115.23 6,964,799 -1.19(-1.02%)
Jan 15, 2019 115.66 116.53 114.88 116.41 5,769,525 +0.97(+0.84%)
Jan 14, 2019 115.86 116.05 114.82 115.44 8,194,458 -1.32(-1.13%)
Jan 11, 2019 116.09 116.85 115.47 116.77 5,890,059 +0.04(+0.03%)
Jan 10, 2019 114.91 116.89 114.91 116.73 6,910,325 +0.70(+0.61%)
Jan 09, 2019 116.84 117.21 115.49 116.03 8,226,171 -0.93(-0.79%)
Jan 08, 2019 115.35 117.44 114.95 116.95 10,350,942 +2.65(+2.32%)
Jan 07, 2019 114.86 115.50 114.11 114.30 9,318,206 -0.74(-0.64%)
Jan 04, 2019 114.40 115.78 114.05 115.04 9,814,061 +1.90(+1.68%)
Jan 03, 2019 115.31 115.43 112.81 113.14 9,616,977 -1.83(-1.59%)
Jan 02, 2019 115.31 115.53 113.64 114.97 7,763,229 -1.17(-1.01%)
Dec 31, 2018 115.35 116.58 114.67 116.14 8,233,815 +1.60(+1.40%)
Dec 28, 2018 115.11 115.86 114.06 114.53 7,264,176 -0.13(-0.11%)
Dec 27, 2018 113.27 114.66 110.75 114.66 10,975,567 +0.63(+0.55%)
Dec 26, 2018 111.07 114.07 109.80 114.03 10,281,942 +3.48(+3.15%)
Dec 24, 2018 114.56 115.19 108.89 110.55 8,369,382 -4.72(-4.10%)
Dec 21, 2018 115.01 117.53 114.40 115.27 21,927,318 -0.16(-0.14%)
Dec 20, 2018 114.94 116.77 114.07 115.43 18,383,460 +0.59(+0.52%)
Dec 19, 2018 116.87 118.20 114.37 114.84 23,582,994 -2.53(-2.15%)
Dec 18, 2018 118.83 119.51 116.27 117.37 26,310,812 +1.15(+0.99%)
Dec 17, 2018 115.48 118.47 114.14 116.22 40,974,588 -3.47(-2.90%)
Dec 14, 2018 129.90 130.83 117.17 119.69 64,605,632 -13.35(-10.04%)
Dec 13, 2018 132.25 133.72 132.11 133.04 6,648,698 +0.67(+0.50%)
Dec 12, 2018 132.29 133.63 132.29 132.38 9,855,479 +0.54(+0.41%)
Dec 11, 2018 131.65 133.38 131.20 131.84 9,223,332 +1.12(+0.85%)
Dec 10, 2018 130.84 131.28 128.13 130.72 7,609,667 -0.15(-0.12%)
Dec 07, 2018 130.93 132.59 129.70 130.88 10,494,675 -0.43(-0.33%)
Dec 06, 2018 130.04 131.79 128.50 131.31 12,636,956 -0.11(-0.08%)
Dec 04, 2018 131.68 134.08 131.23 131.42 10,893,598 -0.16(-0.12%)
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.