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 (%)
Mar 29, 2019 121.55 122.08 121.20 122.00 8,213,819 +0.79(+0.66%)
Mar 28, 2019 121.36 121.71 121.06 121.20 5,273,192 +0.16(+0.13%)
Mar 27, 2019 120.95 121.73 120.50 121.05 7,751,401 +0.11(+0.09%)
Mar 26, 2019 119.50 121.54 119.50 120.93 5,452,634 +1.71(+1.43%)
Mar 25, 2019 119.48 119.57 118.46 119.22 5,156,689 -0.26(-0.22%)
Mar 22, 2019 120.22 120.78 119.44 119.48 7,480,827 -1.04(-0.86%)
Mar 21, 2019 119.56 121.12 119.52 120.52 6,605,888 +0.71(+0.59%)
Mar 20, 2019 120.72 120.88 119.26 119.82 6,274,448 -1.00(-0.83%)
Mar 19, 2019 120.10 121.15 119.97 120.82 6,740,391 +1.11(+0.93%)
Mar 18, 2019 120.13 120.24 119.32 119.71 8,015,513 -0.38(-0.31%)
Mar 15, 2019 120.44 120.66 119.42 120.09 13,661,588 -0.37(-0.30%)
Mar 14, 2019 120.73 121.13 120.38 120.45 9,731,485 -1.21(-1.00%)
Mar 13, 2019 121.82 122.04 121.33 121.67 7,377,814 +0.20(+0.16%)
Mar 12, 2019 121.00 122.18 120.87 121.47 6,363,103 +0.54(+0.45%)
Mar 11, 2019 120.53 121.33 120.02 120.92 7,046,821 +0.44(+0.36%)
Mar 08, 2019 120.51 121.57 119.06 120.49 8,074,486 -0.16(-0.13%)
Mar 07, 2019 120.90 121.41 120.17 120.64 6,989,034 -0.74(-0.61%)
Mar 06, 2019 121.72 121.88 120.96 121.39 7,143,634 +0.28(+0.23%)
Mar 05, 2019 121.14 121.43 120.75 121.11 7,520,211 +0.25(+0.21%)
Mar 04, 2019 121.18 121.67 120.01 120.86 9,599,646 +0.11(+0.09%)
Mar 01, 2019 119.75 120.97 119.57 120.74 6,464,241 +1.49(+1.25%)
Feb 28, 2019 118.65 120.39 118.42 119.25 11,566,698 +0.67(+0.57%)
Feb 27, 2019 118.27 118.91 118.16 118.58 5,016,551 -0.21(-0.18%)
Feb 26, 2019 119.08 119.53 118.73 118.79 5,851,637 -0.08(-0.07%)
Feb 25, 2019 119.00 119.99 118.57 118.86 7,844,933 +0.44(+0.37%)
Feb 22, 2019 117.29 118.46 116.89 118.43 6,025,320 +1.02(+0.87%)
Feb 21, 2019 117.02 117.73 116.41 117.41 7,596,737 -0.81(-0.68%)
Feb 20, 2019 117.88 118.54 117.67 118.21 6,548,944 +0.57(+0.49%)
Feb 19, 2019 118.03 118.24 117.59 117.64 6,846,217 -0.60(-0.51%)
Feb 15, 2019 117.21 118.26 117.05 118.24 7,687,653 +1.80(+1.54%)
Feb 14, 2019 116.44 116.89 115.61 116.44 4,510,400 -0.12(-0.10%)
Feb 13, 2019 116.23 117.02 115.49 116.56 8,916,264 +0.25(+0.22%)
Feb 12, 2019 114.51 116.44 114.51 116.31 7,195,429 +1.87(+1.64%)
Feb 11, 2019 114.71 115.02 113.80 114.44 5,723,578 -0.35(-0.30%)
Feb 08, 2019 114.40 114.84 114.04 114.79 5,117,451 +0.30(+0.26%)
Feb 07, 2019 114.83 115.00 114.03 114.48 7,017,948 -0.82(-0.71%)
Feb 06, 2019 115.38 115.80 114.70 115.31 5,843,410 +0.10(+0.09%)
Feb 05, 2019 115.76 116.07 115.09 115.20 7,341,281 +0.00(+0.00%)
Feb 04, 2019 116.14 116.31 114.62 115.20 8,915,477 -1.14(-0.98%)
Feb 01, 2019 116.19 116.77 115.72 116.35 11,044,268 +0.97(+0.84%)
Jan 31, 2019 114.12 117.21 113.46 115.38 19,908,486 +1.25(+1.09%)
Jan 30, 2019 113.03 114.61 112.97 114.13 8,419,319 +1.14(+1.01%)
Jan 29, 2019 111.80 113.11 111.41 112.99 7,604,962 +1.16(+1.04%)
Jan 28, 2019 110.81 111.97 110.36 111.83 7,990,556 +0.66(+0.59%)
Jan 25, 2019 111.08 111.36 110.26 111.17 8,749,853 +1.04(+0.94%)
Jan 24, 2019 111.40 111.58 108.37 110.13 11,438,627 -1.53(-1.37%)
Jan 23, 2019 111.41 112.10 110.91 111.67 10,689,993 +0.00(+0.00%)
Jan 22, 2019 111.15 112.27 110.11 111.67 12,188,393 -1.64(-1.45%)
Jan 18, 2019 112.62 113.73 112.23 113.31 12,218,236 +1.39(+1.24%)
Jan 17, 2019 110.72 112.29 110.50 111.92 8,602,217 +0.91(+0.82%)
Jan 16, 2019 112.19 112.19 110.89 111.01 7,229,490 -1.14(-1.02%)
Jan 15, 2019 111.42 112.27 110.67 112.15 5,988,790 +0.94(+0.84%)
Jan 14, 2019 111.61 111.81 110.62 111.22 8,505,880 -1.27(-1.13%)
Jan 11, 2019 111.84 112.57 111.24 112.49 6,113,904 +0.03(+0.03%)
Jan 10, 2019 110.70 112.61 110.70 112.45 7,172,945 +0.68(+0.60%)
Jan 09, 2019 112.56 112.92 111.26 111.78 8,538,798 -0.89(-0.79%)
Jan 08, 2019 111.13 113.14 110.74 112.67 10,744,319 +2.56(+2.32%)
Jan 07, 2019 110.65 111.28 109.93 110.11 9,672,335 -0.71(-0.64%)
Jan 04, 2019 110.21 111.54 109.87 110.83 10,187,034 +1.83(+1.68%)
Jan 03, 2019 111.08 111.21 108.68 109.00 9,982,461 -1.76(-1.59%)
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.