Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 113.76 114.17 112.11 113.44 9,030,492 -0.83(-0.73%)
May 30, 2019 113.69 114.88 113.45 114.27 8,355,590 +0.67(+0.59%)
May 29, 2019 117.54 117.54 111.16 113.59 26,472,866 -4.96(-4.19%)
May 28, 2019 120.23 121.52 118.52 118.56 13,518,211 -1.54(-1.28%)
May 24, 2019 120.66 120.66 119.85 120.10 6,243,848 +0.01(+0.01%)
May 23, 2019 118.98 120.14 118.27 120.09 8,003,944 +0.89(+0.74%)
May 22, 2019 118.85 119.37 118.11 119.20 6,352,038 +0.55(+0.46%)
May 21, 2019 119.51 119.90 118.62 118.66 5,654,899 -0.26(-0.22%)
May 20, 2019 119.08 119.38 118.28 118.91 5,553,834 -0.16(-0.14%)
May 17, 2019 117.69 119.44 117.57 119.08 8,049,644 +0.34(+0.29%)
May 16, 2019 118.03 119.57 117.67 118.73 7,982,054 +1.12(+0.95%)
May 15, 2019 117.61 118.11 116.26 117.61 7,483,982 +0.08(+0.07%)
May 14, 2019 117.73 118.41 117.46 117.54 7,009,139 -0.33(-0.28%)
May 13, 2019 118.42 118.60 117.29 117.86 6,472,124 -1.59(-1.33%)
May 10, 2019 118.92 119.62 117.19 119.45 5,554,385 +0.27(+0.23%)
May 09, 2019 119.37 119.69 118.24 119.18 6,523,549 -0.91(-0.76%)
May 08, 2019 120.44 121.06 120.01 120.09 5,432,604 -0.16(-0.13%)
May 07, 2019 120.97 121.45 119.46 120.24 7,690,474 -1.82(-1.49%)
May 06, 2019 120.48 122.19 120.21 122.06 6,773,472 +0.07(+0.06%)
May 03, 2019 121.38 122.06 121.20 122.00 6,148,051 +0.63(+0.52%)
May 02, 2019 121.91 122.12 120.37 121.37 10,285,073 -0.58(-0.47%)
May 01, 2019 121.09 122.29 120.06 121.94 7,748,135 +0.64(+0.53%)
Apr 30, 2019 120.43 121.52 119.38 121.30 6,988,593 +1.17(+0.97%)
Apr 29, 2019 120.57 120.64 119.91 120.13 4,976,501 -0.47(-0.39%)
Apr 26, 2019 120.17 120.72 119.68 120.61 5,370,348 +0.64(+0.53%)
Apr 25, 2019 119.00 120.07 118.52 119.97 6,074,047 +0.56(+0.47%)
Apr 24, 2019 119.97 120.39 119.29 119.41 6,607,549 -0.77(-0.64%)
Apr 23, 2019 118.05 121.00 117.91 120.18 6,740,357 +1.78(+1.50%)
Apr 22, 2019 117.67 118.97 117.23 118.41 5,432,086 +0.27(+0.23%)
Apr 18, 2019 119.71 120.48 116.62 118.14 12,205,306 -0.86(-0.72%)
Apr 17, 2019 119.41 120.39 118.27 119.00 11,032,684 +0.43(+0.36%)
Apr 16, 2019 118.83 120.87 118.17 118.57 12,508,547 +1.29(+1.10%)
Apr 15, 2019 116.83 117.51 116.66 117.28 6,260,606 +0.46(+0.40%)
Apr 12, 2019 116.16 117.13 115.76 116.82 6,701,208 +0.66(+0.57%)
Apr 11, 2019 116.80 116.99 115.48 116.16 5,221,013 -0.32(-0.27%)
Apr 10, 2019 116.74 116.94 116.26 116.47 4,882,199 +0.01(+0.01%)
Apr 09, 2019 116.83 117.06 115.60 116.46 6,065,045 -0.49(-0.42%)
Apr 08, 2019 116.88 117.27 116.58 116.95 5,040,326 -0.03(-0.03%)
Apr 05, 2019 116.87 117.33 116.58 116.99 5,540,416 +0.52(+0.45%)
Apr 04, 2019 117.58 117.70 116.09 116.46 6,803,572 -1.37(-1.17%)
Apr 03, 2019 118.72 118.76 117.58 117.84 6,921,983 -0.46(-0.39%)
Apr 02, 2019 119.42 119.42 117.61 118.30 6,422,902 -1.09(-0.91%)
Apr 01, 2019 120.26 120.52 119.18 119.39 6,850,873 -0.70(-0.58%)
Mar 29, 2019 119.65 120.17 119.31 120.09 8,344,382 +0.78(+0.65%)
Mar 28, 2019 119.46 119.81 119.16 119.31 5,357,012 +0.16(+0.13%)
Mar 27, 2019 119.06 119.82 118.61 119.15 7,874,613 +0.11(+0.09%)
Mar 26, 2019 117.63 119.64 117.63 119.04 5,539,306 +1.68(+1.43%)
Mar 25, 2019 117.61 117.70 116.61 117.36 5,238,657 -0.26(-0.22%)
Mar 22, 2019 118.34 118.89 117.57 117.61 7,599,739 -1.02(-0.86%)
Mar 21, 2019 117.69 119.22 117.65 118.64 6,710,892 +0.70(+0.59%)
Mar 20, 2019 118.83 118.99 117.39 117.94 6,374,183 -0.99(-0.83%)
Mar 19, 2019 118.22 119.26 118.10 118.93 6,847,532 +1.09(+0.93%)
Mar 18, 2019 118.25 118.36 117.45 117.84 8,142,923 -0.37(-0.31%)
Mar 15, 2019 118.55 118.78 117.55 118.21 13,878,746 -0.36(-0.30%)
Mar 14, 2019 118.84 119.24 118.50 118.57 9,886,171 -1.19(-1.00%)
Mar 13, 2019 119.92 120.13 119.43 119.76 7,495,088 +0.20(+0.17%)
Mar 12, 2019 119.11 120.27 118.98 119.56 6,464,248 +0.53(+0.45%)
Mar 11, 2019 118.65 119.44 118.14 119.03 7,158,833 +0.43(+0.36%)
Mar 08, 2019 118.63 119.67 117.19 118.60 8,202,833 -0.16(-0.13%)
Mar 07, 2019 119.01 119.51 118.29 118.76 7,100,128 -0.73(-0.61%)
Mar 06, 2019 119.81 119.97 119.07 119.49 7,257,185 +0.28(+0.23%)
Mar 05, 2019 119.25 119.53 118.86 119.21 7,639,748 +0.25(+0.21%)
Mar 04, 2019 119.28 119.76 118.13 118.96 9,752,237 +0.11(+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.