Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 113.86 114.17 112.60 112.63 9,895,441 -1.61(-1.41%)
Jul 30, 2019 114.58 114.60 113.54 114.24 6,369,893 -0.81(-0.71%)
Jul 29, 2019 113.31 115.31 112.62 115.06 9,054,487 +1.98(+1.75%)
Jul 26, 2019 113.57 113.57 112.87 113.08 5,658,957 -0.34(-0.30%)
Jul 25, 2019 112.50 113.77 112.16 113.41 10,287,188 +1.16(+1.03%)
Jul 24, 2019 111.47 112.26 111.21 112.25 7,906,163 +0.81(+0.73%)
Jul 23, 2019 111.24 111.97 110.84 111.44 6,709,725 +0.17(+0.16%)
Jul 22, 2019 112.44 112.57 110.58 111.27 14,596,325 -1.44(-1.28%)
Jul 19, 2019 114.39 114.51 112.61 112.71 9,642,437 -1.52(-1.33%)
Jul 18, 2019 114.28 114.61 113.45 114.23 7,172,127 +0.18(+0.16%)
Jul 17, 2019 114.60 115.54 113.66 114.05 10,245,345 -0.55(-0.48%)
Jul 16, 2019 114.98 115.76 113.96 114.61 11,806,686 -1.91(-1.64%)
Jul 15, 2019 117.11 117.94 116.29 116.52 11,602,393 +0.35(+0.31%)
Jul 12, 2019 121.20 121.20 114.45 116.16 20,556,280 -5.03(-4.15%)
Jul 11, 2019 121.91 122.14 120.25 121.19 6,725,394 -0.95(-0.78%)
Jul 10, 2019 122.63 122.81 121.67 122.14 5,635,455 -0.17(-0.14%)
Jul 09, 2019 122.36 123.23 121.88 122.31 4,875,965 +0.38(+0.31%)
Jul 08, 2019 121.20 122.03 120.77 121.93 4,715,011 +0.35(+0.28%)
Jul 05, 2019 122.60 122.70 121.41 121.59 5,378,824 -1.36(-1.10%)
Jul 03, 2019 121.96 122.98 121.78 122.94 3,972,843 +1.83(+1.51%)
Jul 02, 2019 120.42 121.12 119.96 121.12 5,204,024 +0.58(+0.48%)
Jul 01, 2019 121.27 121.32 119.98 120.54 6,792,376 +0.07(+0.06%)
Jun 28, 2019 121.85 122.04 119.80 120.47 14,789,802 -1.22(-1.00%)
Jun 27, 2019 123.02 123.25 121.61 121.69 6,050,462 -1.00(-0.82%)
Jun 26, 2019 124.42 124.42 121.75 122.69 8,872,363 -2.07(-1.66%)
Jun 25, 2019 123.92 125.40 123.85 124.76 8,690,769 +1.02(+0.83%)
Jun 24, 2019 123.19 124.29 122.90 123.74 6,814,807 +0.84(+0.68%)
Jun 21, 2019 122.36 123.19 121.97 122.90 13,032,239 -0.10(-0.08%)
Jun 20, 2019 122.17 123.17 121.96 123.00 8,480,823 +1.52(+1.25%)
Jun 19, 2019 121.10 121.93 121.02 121.48 7,391,823 +0.19(+0.16%)
Jun 18, 2019 121.58 121.90 120.91 121.29 8,234,849 +0.68(+0.57%)
Jun 17, 2019 121.09 121.30 120.41 120.61 6,431,015 -0.56(-0.46%)
Jun 14, 2019 122.16 122.38 121.13 121.17 7,570,519 -0.54(-0.44%)
Jun 13, 2019 122.58 122.78 121.27 121.71 8,671,976 -0.84(-0.68%)
Jun 12, 2019 121.35 123.61 121.35 122.55 10,655,640 +1.64(+1.36%)
Jun 11, 2019 120.82 121.66 120.66 120.90 9,515,640 +0.66(+0.55%)
Jun 10, 2019 119.88 120.36 119.02 120.25 5,774,675 +0.41(+0.34%)
Jun 07, 2019 119.01 120.74 118.62 119.84 7,554,101 +1.62(+1.37%)
Jun 06, 2019 116.68 119.07 116.41 118.22 10,538,468 +1.99(+1.71%)
Jun 05, 2019 116.51 116.88 115.78 116.23 7,931,639 +0.56(+0.49%)
Jun 04, 2019 114.69 116.16 114.67 115.67 7,687,058 +1.98(+1.74%)
Jun 03, 2019 113.74 114.52 113.34 113.69 9,751,763 +0.25(+0.22%)
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%)
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.