Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 122.33 123.43 121.25 123.21 6,880,332 +1.19(+0.97%)
Apr 29, 2019 122.47 122.54 121.80 122.02 4,899,409 -0.48(-0.39%)
Apr 26, 2019 122.06 122.62 121.56 122.50 5,287,155 +0.64(+0.53%)
Apr 25, 2019 120.87 121.96 120.38 121.86 5,979,953 +0.57(+0.47%)
Apr 24, 2019 121.86 122.28 121.17 121.29 6,505,191 -0.78(-0.64%)
Apr 23, 2019 119.91 122.90 119.76 122.08 6,635,941 +1.81(+1.50%)
Apr 22, 2019 119.53 120.84 119.07 120.27 5,347,937 +0.27(+0.23%)
Apr 18, 2019 121.59 122.37 118.45 120.00 12,016,232 -0.87(-0.72%)
Apr 17, 2019 121.29 122.29 120.13 120.87 10,861,775 +0.44(+0.36%)
Apr 16, 2019 120.70 122.77 120.03 120.43 12,314,775 +1.31(+1.10%)
Apr 15, 2019 118.67 119.36 118.50 119.12 6,163,622 +0.47(+0.40%)
Apr 12, 2019 117.99 118.98 117.58 118.65 6,597,398 +0.67(+0.57%)
Apr 11, 2019 118.64 118.83 117.29 117.98 5,140,134 -0.32(-0.27%)
Apr 10, 2019 118.58 118.78 118.09 118.31 4,806,568 +0.01(+0.01%)
Apr 09, 2019 118.67 118.90 117.42 118.30 5,971,090 -0.50(-0.42%)
Apr 08, 2019 118.72 119.12 118.41 118.79 4,962,245 -0.03(-0.03%)
Apr 05, 2019 118.71 119.18 118.41 118.83 5,454,589 +0.53(+0.45%)
Apr 04, 2019 119.43 119.55 117.91 118.30 6,698,177 -1.40(-1.17%)
Apr 03, 2019 120.59 120.63 119.43 119.69 6,814,753 -0.47(-0.39%)
Apr 02, 2019 121.30 121.30 119.47 120.16 6,323,404 -1.11(-0.91%)
Apr 01, 2019 122.15 122.42 121.06 121.27 6,744,745 -0.71(-0.58%)
Mar 29, 2019 121.53 122.06 121.19 121.98 8,215,118 +0.79(+0.66%)
Mar 28, 2019 121.34 121.69 121.04 121.19 5,274,026 +0.16(+0.13%)
Mar 27, 2019 120.93 121.71 120.48 121.03 7,752,626 +0.11(+0.09%)
Mar 26, 2019 119.48 121.53 119.48 120.91 5,453,495 +1.71(+1.43%)
Mar 25, 2019 119.47 119.55 118.44 119.20 5,157,504 -0.26(-0.22%)
Mar 22, 2019 120.20 120.76 119.42 119.47 7,482,010 -1.04(-0.86%)
Mar 21, 2019 119.54 121.10 119.50 120.50 6,606,932 +0.71(+0.59%)
Mar 20, 2019 120.70 120.86 119.24 119.80 6,275,439 -1.00(-0.83%)
Mar 19, 2019 120.08 121.13 119.95 120.80 6,741,456 +1.11(+0.93%)
Mar 18, 2019 120.11 120.22 119.30 119.69 8,016,780 -0.38(-0.31%)
Mar 15, 2019 120.42 120.64 119.40 120.07 13,663,748 -0.37(-0.30%)
Mar 14, 2019 120.71 121.11 120.36 120.43 9,733,023 -1.21(-1.00%)
Mar 13, 2019 121.80 122.02 121.31 121.65 7,378,980 +0.20(+0.16%)
Mar 12, 2019 120.98 122.16 120.85 121.45 6,364,109 +0.54(+0.45%)
Mar 11, 2019 120.51 121.32 120.00 120.91 7,047,935 +0.44(+0.36%)
Mar 08, 2019 120.50 121.55 119.04 120.47 8,075,762 -0.16(-0.13%)
Mar 07, 2019 120.88 121.39 120.16 120.63 6,990,139 -0.74(-0.61%)
Mar 06, 2019 121.70 121.86 120.94 121.37 7,144,763 +0.28(+0.23%)
Mar 05, 2019 121.12 121.41 120.73 121.09 7,521,400 +0.25(+0.21%)
Mar 04, 2019 121.16 121.65 119.99 120.84 9,601,163 +0.11(+0.09%)
Mar 01, 2019 119.74 120.95 119.55 120.72 6,465,262 +1.49(+1.25%)
Feb 28, 2019 118.63 120.37 118.40 119.23 11,568,526 +0.67(+0.57%)
Feb 27, 2019 118.25 118.89 118.14 118.56 5,017,344 -0.21(-0.18%)
Feb 26, 2019 119.06 119.51 118.72 118.77 5,852,562 -0.08(-0.07%)
Feb 25, 2019 118.98 119.97 118.55 118.85 7,846,173 +0.44(+0.37%)
Feb 22, 2019 117.27 118.44 116.87 118.41 6,026,273 +1.02(+0.87%)
Feb 21, 2019 117.01 117.71 116.39 117.39 7,597,938 -0.81(-0.68%)
Feb 20, 2019 117.86 118.52 117.66 118.19 6,549,979 +0.57(+0.49%)
Feb 19, 2019 118.01 118.22 117.57 117.62 6,847,299 -0.60(-0.51%)
Feb 15, 2019 117.19 118.25 117.03 118.22 7,688,868 +1.79(+1.54%)
Feb 14, 2019 116.42 116.87 115.59 116.42 4,511,113 -0.12(-0.10%)
Feb 13, 2019 116.22 117.01 115.47 116.55 8,917,673 +0.25(+0.22%)
Feb 12, 2019 114.49 116.42 114.49 116.30 7,196,566 +1.87(+1.64%)
Feb 11, 2019 114.69 115.00 113.78 114.42 5,724,483 -0.35(-0.30%)
Feb 08, 2019 114.38 114.82 114.02 114.77 5,118,260 +0.30(+0.26%)
Feb 07, 2019 114.81 114.98 114.02 114.47 7,019,058 -0.82(-0.71%)
Feb 06, 2019 115.36 115.78 114.68 115.29 5,844,333 +0.10(+0.09%)
Feb 05, 2019 115.74 116.05 115.07 115.19 7,342,441 +0.00(+0.00%)
Feb 04, 2019 116.12 116.29 114.61 115.19 8,916,886 -1.14(-0.98%)
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.