Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 123.77 123.96 121.69 122.36 14,560,691 -1.24(-1.00%)
Jun 27, 2019 124.96 125.19 123.53 123.60 5,956,733 -1.02(-0.82%)
Jun 26, 2019 126.38 126.38 123.67 124.62 8,734,920 -2.10(-1.66%)
Jun 25, 2019 125.87 127.37 125.80 126.72 8,556,138 +1.04(+0.83%)
Jun 24, 2019 125.12 126.25 124.83 125.69 6,709,237 +0.85(+0.68%)
Jun 21, 2019 124.28 125.13 123.89 124.83 12,830,354 -0.11(-0.08%)
Jun 20, 2019 124.10 125.11 123.88 124.94 8,349,445 +1.55(+1.25%)
Jun 19, 2019 123.01 123.85 122.92 123.39 7,277,315 +0.19(+0.16%)
Jun 18, 2019 123.49 123.81 122.81 123.20 8,107,282 +0.69(+0.57%)
Jun 17, 2019 123.00 123.21 122.30 122.51 6,331,391 -0.57(-0.46%)
Jun 14, 2019 124.08 124.30 123.03 123.08 7,453,242 -0.55(-0.44%)
Jun 13, 2019 124.51 124.71 123.18 123.62 8,537,636 -0.85(-0.68%)
Jun 12, 2019 123.26 125.56 123.26 124.47 10,490,571 +1.67(+1.36%)
Jun 11, 2019 122.72 123.58 122.56 122.81 9,368,231 +0.67(+0.55%)
Jun 10, 2019 121.77 122.25 120.89 122.14 5,685,219 +0.41(+0.34%)
Jun 07, 2019 120.88 122.64 120.48 121.72 7,437,079 +1.64(+1.37%)
Jun 06, 2019 118.52 120.94 118.25 120.08 10,375,215 +2.02(+1.71%)
Jun 05, 2019 118.34 118.72 117.60 118.06 7,808,768 +0.57(+0.49%)
Jun 04, 2019 116.50 117.99 116.48 117.49 7,567,976 +2.01(+1.74%)
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.