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 (%)
May 31, 2019 115.57 115.99 113.89 115.24 8,889,195 -0.84(-0.73%)
May 30, 2019 115.50 116.71 115.26 116.08 8,224,853 +0.69(+0.59%)
May 29, 2019 119.41 119.41 112.93 115.40 26,058,654 -5.04(-4.19%)
May 28, 2019 122.14 123.45 120.40 120.44 13,306,696 -1.56(-1.28%)
May 24, 2019 122.58 122.58 121.75 122.01 6,146,153 +0.01(+0.01%)
May 23, 2019 120.87 122.05 120.15 122.00 7,878,708 +0.90(+0.74%)
May 22, 2019 120.74 121.27 119.99 121.10 6,252,649 +0.56(+0.46%)
May 21, 2019 121.41 121.81 120.51 120.54 5,566,419 -0.26(-0.22%)
May 20, 2019 120.97 121.27 120.16 120.80 5,466,935 -0.17(-0.14%)
May 17, 2019 119.56 121.33 119.44 120.97 7,923,693 +0.35(+0.29%)
May 16, 2019 119.90 121.47 119.54 120.62 7,857,160 +1.13(+0.95%)
May 15, 2019 119.48 119.99 118.11 119.48 7,366,882 +0.08(+0.07%)
May 14, 2019 119.60 120.30 119.33 119.41 6,899,469 -0.33(-0.28%)
May 13, 2019 120.31 120.49 119.15 119.74 6,370,856 -1.61(-1.33%)
May 10, 2019 120.81 121.53 119.05 121.35 5,467,477 +0.28(+0.23%)
May 09, 2019 121.27 121.59 120.12 121.07 6,421,477 -0.93(-0.76%)
May 08, 2019 122.36 122.98 121.92 122.00 5,347,602 -0.16(-0.13%)
May 07, 2019 122.90 123.39 121.36 122.16 7,570,143 -1.85(-1.49%)
May 06, 2019 122.40 124.14 122.12 124.00 6,667,489 +0.07(+0.06%)
May 03, 2019 123.31 124.00 123.12 123.94 6,051,854 +0.64(+0.52%)
May 02, 2019 123.85 124.06 122.29 123.30 10,124,145 -0.58(-0.47%)
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.