Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 119.96 120.40 118.22 119.62 8,563,738 -0.88(-0.73%)
May 30, 2019 119.89 121.14 119.64 120.50 7,923,718 +0.71(+0.59%)
May 29, 2019 123.94 123.94 117.22 119.78 25,104,576 -5.23(-4.19%)
May 28, 2019 126.78 128.14 124.97 125.02 12,819,502 -1.62(-1.28%)
May 24, 2019 127.24 127.24 126.38 126.64 5,921,126 +0.01(+0.01%)
May 23, 2019 125.47 126.69 124.71 126.64 7,590,246 +0.93(+0.74%)
May 22, 2019 125.33 125.87 124.55 125.70 6,023,722 +0.58(+0.46%)
May 21, 2019 126.03 126.44 125.09 125.12 5,362,616 -0.27(-0.22%)
May 20, 2019 125.57 125.88 124.72 125.39 5,266,775 -0.17(-0.14%)
May 17, 2019 124.11 125.95 123.98 125.57 7,633,584 +0.36(+0.29%)
May 16, 2019 124.46 126.09 124.08 125.20 7,569,487 +1.18(+0.95%)
May 15, 2019 124.02 124.55 122.59 124.03 7,097,159 +0.08(+0.07%)
May 14, 2019 124.14 124.87 123.86 123.94 6,646,859 -0.34(-0.28%)
May 13, 2019 124.88 125.07 123.68 124.29 6,137,601 -1.68(-1.33%)
May 10, 2019 125.40 126.14 123.57 125.96 5,267,297 +0.29(+0.23%)
May 09, 2019 125.87 126.21 124.69 125.67 6,186,368 -0.96(-0.76%)
May 08, 2019 127.01 127.66 126.55 126.64 5,151,810 -0.16(-0.13%)
May 07, 2019 127.57 128.07 125.97 126.80 7,292,978 -1.92(-1.49%)
May 06, 2019 127.05 128.85 126.76 128.72 6,423,373 +0.07(+0.06%)
May 03, 2019 127.99 128.72 127.80 128.65 5,830,278 +0.66(+0.52%)
May 02, 2019 128.56 128.77 126.93 127.98 9,753,471 -0.61(-0.47%)
May 01, 2019 127.69 128.95 126.60 128.59 7,347,659 +0.68(+0.53%)
Apr 30, 2019 127.00 128.14 125.88 127.91 6,627,375 +1.23(+0.97%)
Apr 29, 2019 127.14 127.21 126.44 126.68 4,719,282 -0.50(-0.39%)
Apr 26, 2019 126.72 127.30 126.20 127.18 5,092,772 +0.67(+0.53%)
Apr 25, 2019 125.48 126.62 124.98 126.51 5,760,100 +0.59(+0.47%)
Apr 24, 2019 126.51 126.95 125.79 125.92 6,266,027 -0.81(-0.64%)
Apr 23, 2019 124.49 127.59 124.33 126.73 6,391,970 +1.88(+1.50%)
Apr 22, 2019 124.09 125.46 123.62 124.86 5,151,319 +0.28(+0.23%)
Apr 18, 2019 126.24 127.04 122.97 124.58 11,574,453 -0.91(-0.72%)
Apr 17, 2019 125.92 126.96 124.71 125.48 10,462,441 +0.45(+0.36%)
Apr 16, 2019 125.30 127.46 124.61 125.03 11,862,021 +1.36(+1.10%)
Apr 15, 2019 123.20 123.92 123.02 123.67 5,937,016 +0.49(+0.40%)
Apr 12, 2019 122.50 123.52 122.07 123.18 6,354,844 +0.70(+0.57%)
Apr 11, 2019 123.17 123.36 121.77 122.49 4,951,156 -0.33(-0.27%)
Apr 10, 2019 123.10 123.32 122.59 122.82 4,629,854 +0.01(+0.01%)
Apr 09, 2019 123.20 123.44 121.90 122.81 5,751,562 -0.52(-0.42%)
Apr 08, 2019 123.25 123.66 122.93 123.33 4,779,808 -0.04(-0.03%)
Apr 05, 2019 123.24 123.73 122.93 123.36 5,254,050 +0.55(+0.45%)
Apr 04, 2019 123.99 124.12 122.41 122.81 6,451,917 -1.45(-1.17%)
Apr 03, 2019 125.19 125.23 123.99 124.26 6,564,208 -0.49(-0.39%)
Apr 02, 2019 125.93 125.93 124.03 124.75 6,090,923 -1.15(-0.91%)
Apr 01, 2019 126.82 127.09 125.68 125.90 6,496,774 -0.73(-0.58%)
Mar 29, 2019 126.17 126.72 125.81 126.64 7,913,088 +0.83(+0.66%)
Mar 28, 2019 125.97 126.34 125.66 125.81 5,080,125 +0.16(+0.13%)
Mar 27, 2019 125.55 126.35 125.08 125.65 7,467,600 +0.12(+0.09%)
Mar 26, 2019 124.04 126.16 124.04 125.53 5,252,997 +1.77(+1.43%)
Mar 25, 2019 124.03 124.12 122.97 123.75 4,967,888 -0.27(-0.22%)
Mar 22, 2019 124.79 125.37 123.98 124.03 7,206,933 -1.08(-0.86%)
Mar 21, 2019 124.11 125.72 124.06 125.10 6,364,027 +0.73(+0.59%)
Mar 20, 2019 125.31 125.47 123.79 124.37 6,044,722 -1.04(-0.83%)
Mar 19, 2019 124.66 125.76 124.53 125.41 6,493,606 +1.15(+0.93%)
Mar 18, 2019 124.70 124.81 123.85 124.26 7,722,042 -0.39(-0.31%)
Mar 15, 2019 125.01 125.25 123.95 124.65 13,161,398 -0.38(-0.30%)
Mar 14, 2019 125.32 125.74 124.96 125.03 9,375,187 -1.26(-1.00%)
Mar 13, 2019 126.45 126.68 125.94 126.29 7,107,691 +0.21(+0.16%)
Mar 12, 2019 125.60 126.83 125.47 126.08 6,130,132 +0.56(+0.45%)
Mar 11, 2019 125.11 125.95 124.58 125.52 6,788,816 +0.45(+0.36%)
Mar 08, 2019 125.09 126.19 123.58 125.07 7,778,855 -0.16(-0.13%)
Mar 07, 2019 125.49 126.03 124.74 125.23 6,733,145 -0.77(-0.61%)
Mar 06, 2019 126.34 126.51 125.56 126.00 6,882,085 +0.29(+0.23%)
Mar 05, 2019 125.75 126.05 125.34 125.71 7,244,874 +0.26(+0.21%)
Mar 04, 2019 125.78 126.29 124.57 125.45 9,248,175 +0.12(+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.