Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 113.78 114.19 112.12 113.46 9,029,066 -0.83(-0.73%)
May 30, 2019 113.71 114.90 113.47 114.29 8,354,270 +0.67(+0.59%)
May 29, 2019 117.56 117.56 111.18 113.61 26,468,684 -4.97(-4.19%)
May 28, 2019 120.25 121.54 118.53 118.58 13,516,076 -1.54(-1.28%)
May 24, 2019 120.68 120.68 119.87 120.12 6,242,862 +0.01(+0.01%)
May 23, 2019 119.00 120.16 118.29 120.11 8,002,679 +0.89(+0.74%)
May 22, 2019 118.87 119.39 118.13 119.22 6,351,034 +0.55(+0.46%)
May 21, 2019 119.53 119.92 118.64 118.67 5,654,006 -0.26(-0.22%)
May 20, 2019 119.09 119.39 118.30 118.93 5,552,957 -0.16(-0.14%)
May 17, 2019 117.71 119.45 117.59 119.09 8,048,372 +0.34(+0.29%)
May 16, 2019 118.05 119.59 117.69 118.75 7,980,792 +1.12(+0.95%)
May 15, 2019 117.62 118.13 116.28 117.63 7,482,799 +0.08(+0.07%)
May 14, 2019 117.75 118.43 117.48 117.56 7,008,031 -0.33(-0.28%)
May 13, 2019 118.44 118.62 117.31 117.88 6,471,101 -1.59(-1.33%)
May 10, 2019 118.94 119.64 117.20 119.47 5,553,507 +0.27(+0.23%)
May 09, 2019 119.39 119.70 118.26 119.20 6,522,518 -0.91(-0.76%)
May 08, 2019 120.46 121.08 120.03 120.11 5,431,746 -0.16(-0.13%)
May 07, 2019 120.99 121.47 119.48 120.26 7,689,259 -1.82(-1.49%)
May 06, 2019 120.50 122.21 120.23 122.08 6,772,402 +0.07(+0.06%)
May 03, 2019 121.40 122.08 121.22 122.02 6,147,079 +0.63(+0.52%)
May 02, 2019 121.93 122.14 120.39 121.39 10,283,447 -0.58(-0.47%)
May 01, 2019 121.11 122.31 120.07 121.96 7,746,911 +0.64(+0.53%)
Apr 30, 2019 120.45 121.53 119.39 121.32 6,987,489 +1.17(+0.97%)
Apr 29, 2019 120.59 120.66 119.93 120.15 4,975,715 -0.47(-0.39%)
Apr 26, 2019 120.19 120.74 119.70 120.62 5,369,500 +0.64(+0.53%)
Apr 25, 2019 119.02 120.09 118.54 119.99 6,073,088 +0.56(+0.47%)
Apr 24, 2019 119.99 120.41 119.31 119.43 6,606,505 -0.77(-0.64%)
Apr 23, 2019 118.07 121.02 117.93 120.20 6,739,292 +1.78(+1.50%)
Apr 22, 2019 117.69 118.99 117.25 118.42 5,431,228 +0.27(+0.23%)
Apr 18, 2019 119.73 120.50 116.64 118.16 12,203,377 -0.86(-0.72%)
Apr 17, 2019 119.43 120.41 118.29 119.02 11,030,941 +0.43(+0.36%)
Apr 16, 2019 118.84 120.89 118.19 118.59 12,506,570 +1.29(+1.10%)
Apr 15, 2019 116.85 117.53 116.68 117.30 6,259,617 +0.46(+0.40%)
Apr 12, 2019 116.18 117.15 115.78 116.83 6,700,149 +0.66(+0.57%)
Apr 11, 2019 116.82 117.01 115.49 116.17 5,220,188 -0.32(-0.27%)
Apr 10, 2019 116.76 116.96 116.28 116.49 4,881,427 +0.01(+0.01%)
Apr 09, 2019 116.85 117.08 115.61 116.48 6,064,086 -0.49(-0.42%)
Apr 08, 2019 116.89 117.29 116.59 116.97 5,039,530 -0.04(-0.03%)
Apr 05, 2019 116.89 117.35 116.59 117.01 5,539,541 +0.53(+0.45%)
Apr 04, 2019 117.60 117.72 116.10 116.48 6,802,497 -1.38(-1.17%)
Apr 03, 2019 118.74 118.78 117.60 117.86 6,920,889 -0.46(-0.39%)
Apr 02, 2019 119.44 119.44 117.63 118.32 6,421,887 -1.09(-0.91%)
Apr 01, 2019 120.28 120.54 119.20 119.41 6,849,791 -0.70(-0.58%)
Mar 29, 2019 119.67 120.19 119.33 120.11 8,343,063 +0.78(+0.66%)
Mar 28, 2019 119.48 119.83 119.18 119.33 5,356,165 +0.15(+0.13%)
Mar 27, 2019 119.08 119.84 118.63 119.17 7,873,369 +0.11(+0.09%)
Mar 26, 2019 117.65 119.66 117.65 119.06 5,538,430 +1.68(+1.43%)
Mar 25, 2019 117.63 117.72 116.63 117.38 5,237,829 -0.26(-0.22%)
Mar 22, 2019 118.36 118.91 117.59 117.63 7,598,538 -1.02(-0.86%)
Mar 21, 2019 117.71 119.24 117.67 118.66 6,709,831 +0.70(+0.59%)
Mar 20, 2019 118.85 119.01 117.41 117.96 6,373,176 -0.99(-0.83%)
Mar 19, 2019 118.23 119.28 118.11 118.95 6,846,450 +1.09(+0.93%)
Mar 18, 2019 118.27 118.38 117.47 117.86 8,141,636 -0.37(-0.31%)
Mar 15, 2019 118.57 118.79 117.56 118.23 13,876,552 -0.36(-0.30%)
Mar 14, 2019 118.86 119.26 118.52 118.59 9,884,609 -1.19(-1.00%)
Mar 13, 2019 119.94 120.15 119.45 119.78 7,493,904 +0.20(+0.17%)
Mar 12, 2019 119.13 120.29 119.00 119.58 6,463,226 +0.53(+0.45%)
Mar 11, 2019 118.67 119.45 118.16 119.05 7,157,702 +0.43(+0.36%)
Mar 08, 2019 118.65 119.69 117.21 118.62 8,201,537 -0.15(-0.13%)
Mar 07, 2019 119.03 119.53 118.31 118.78 7,099,006 -0.73(-0.61%)
Mar 06, 2019 119.83 119.99 119.09 119.51 7,256,038 +0.28(+0.23%)
Mar 05, 2019 119.27 119.55 118.88 119.23 7,638,541 +0.25(+0.21%)
Mar 04, 2019 119.30 119.78 118.15 118.98 9,750,695 +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.