Johnson & Johnson (NY: JNJ )

176.94 -5.18 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 139.28 139.88 138.88 139.79 7,168,400 +0.91(+0.66%)
Mar 28, 2019 139.06 139.46 138.71 138.88 4,602,043 +0.18(+0.13%)
Mar 27, 2019 138.59 139.48 138.07 138.70 6,764,836 +0.13(+0.09%)
Mar 26, 2019 136.93 139.27 136.93 138.57 4,758,646 +1.96(+1.43%)
Mar 25, 2019 136.91 137.01 135.74 136.61 4,500,368 -0.30(-0.22%)
Mar 22, 2019 137.75 138.39 136.86 136.91 6,528,700 -1.19(-0.86%)
Mar 21, 2019 137.00 138.78 136.95 138.10 5,765,119 +0.81(+0.59%)
Mar 20, 2019 138.33 138.51 136.65 137.29 5,475,863 -1.15(-0.83%)
Mar 19, 2019 137.61 138.82 137.47 138.44 5,882,503 +1.27(+0.93%)
Mar 18, 2019 137.65 137.78 136.72 137.17 6,995,333 -0.43(-0.31%)
Mar 15, 2019 138.00 138.26 136.83 137.60 11,922,800 -0.42(-0.30%)
Mar 14, 2019 138.34 138.80 137.94 138.02 8,492,903 -1.39(-1.00%)
Mar 13, 2019 139.59 139.84 139.02 139.41 6,438,798 +0.23(+0.17%)
Mar 12, 2019 138.65 140.00 138.50 139.18 5,553,235 +0.62(+0.45%)
Mar 11, 2019 138.11 139.03 137.52 138.56 6,149,932 +0.50(+0.36%)
Mar 08, 2019 138.09 139.30 136.42 138.06 7,046,800 -0.18(-0.13%)
Mar 07, 2019 138.53 139.12 137.70 138.24 6,099,500 -0.85(-0.61%)
Mar 06, 2019 139.47 139.65 138.60 139.09 6,234,423 +0.32(+0.23%)
Mar 05, 2019 138.81 139.14 138.36 138.77 6,563,071 +0.29(+0.21%)
Mar 04, 2019 138.85 139.41 137.51 138.48 8,377,844 +0.13(+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.