Johnson & Johnson (NY: JNJ )

177.23 -1.55 (-0.87%)
Streaming Delayed Price Updated: 1:14 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 120.07 120.40 118.74 118.77 9,383,980 -1.70(-1.41%)
Jul 30, 2019 120.83 120.84 119.73 120.47 6,040,655 -0.86(-0.71%)
Jul 29, 2019 119.48 121.59 118.76 121.33 8,586,492 +2.09(+1.75%)
Jul 26, 2019 119.76 119.76 119.02 119.24 5,366,465 -0.36(-0.30%)
Jul 25, 2019 118.63 119.97 118.27 119.59 9,755,480 +1.22(+1.03%)
Jul 24, 2019 117.55 118.38 117.27 118.37 7,497,521 +0.86(+0.73%)
Jul 23, 2019 117.30 118.07 116.88 117.51 6,362,923 +0.18(+0.16%)
Jul 22, 2019 118.57 118.71 116.60 117.33 13,841,892 -1.52(-1.28%)
Jul 19, 2019 120.62 120.75 118.75 118.85 9,144,053 -1.61(-1.33%)
Jul 18, 2019 120.51 120.86 119.64 120.46 6,801,425 +0.19(+0.16%)
Jul 17, 2019 120.84 121.84 119.86 120.27 9,715,799 -0.58(-0.48%)
Jul 16, 2019 121.24 122.06 120.17 120.85 11,196,439 -2.02(-1.64%)
Jul 15, 2019 123.49 124.37 122.63 122.87 11,002,706 +0.37(+0.31%)
Jul 12, 2019 127.80 127.80 120.69 122.49 19,493,798 -5.30(-4.15%)
Jul 11, 2019 128.55 128.80 126.80 127.79 6,377,782 -1.00(-0.78%)
Jul 10, 2019 129.32 129.51 128.30 128.80 5,344,178 -0.18(-0.14%)
Jul 09, 2019 129.02 129.94 128.52 128.98 4,623,943 +0.40(+0.31%)
Jul 08, 2019 127.80 128.68 127.36 128.58 4,471,308 +0.36(+0.28%)
Jul 05, 2019 129.28 129.39 128.03 128.21 5,100,812 -1.43(-1.10%)
Jul 03, 2019 128.60 129.68 128.41 129.64 3,767,500 +1.92(+1.51%)
Jul 02, 2019 126.98 127.72 126.50 127.72 4,935,046 +0.61(+0.48%)
Jul 01, 2019 127.88 127.93 126.53 127.11 6,441,302 +0.07(+0.06%)
Jun 28, 2019 128.50 128.70 126.33 127.04 14,025,369 -1.29(-1.00%)
Jun 27, 2019 129.73 129.97 128.24 128.32 5,737,735 -1.06(-0.82%)
Jun 26, 2019 131.20 131.20 128.39 129.38 8,413,782 -2.18(-1.66%)
Jun 25, 2019 130.68 132.24 130.60 131.56 8,241,573 +1.08(+0.82%)
Jun 24, 2019 129.90 131.07 129.60 130.48 6,462,573 +0.89(+0.68%)
Jun 21, 2019 129.02 129.90 128.61 129.60 12,358,648 -0.11(-0.08%)
Jun 20, 2019 128.83 129.88 128.60 129.71 8,042,479 +1.60(+1.25%)
Jun 19, 2019 127.70 128.58 127.61 128.10 7,009,766 +0.20(+0.16%)
Jun 18, 2019 128.20 128.54 127.50 127.90 7,809,219 +0.72(+0.57%)
Jun 17, 2019 127.69 127.91 126.97 127.18 6,098,618 -0.59(-0.46%)
Jun 14, 2019 128.81 129.05 127.73 127.78 7,179,225 -0.56(-0.44%)
Jun 13, 2019 129.26 129.47 127.88 128.34 8,223,751 -0.88(-0.68%)
Jun 12, 2019 127.97 130.35 127.97 129.22 10,104,887 +1.73(+1.36%)
Jun 11, 2019 127.40 128.29 127.24 127.49 9,023,810 +0.69(+0.55%)
Jun 10, 2019 126.42 126.92 125.50 126.80 5,476,202 +0.43(+0.34%)
Jun 07, 2019 125.49 127.32 125.08 126.37 7,163,656 +1.71(+1.37%)
Jun 06, 2019 123.04 125.56 122.76 124.66 9,993,772 +2.10(+1.71%)
Jun 05, 2019 122.86 123.25 122.09 122.57 7,521,680 +0.59(+0.49%)
Jun 04, 2019 120.94 122.49 120.92 121.97 7,289,740 +2.09(+1.74%)
Jun 03, 2019 119.94 120.76 119.52 119.89 9,247,728 +0.26(+0.22%)
May 31, 2019 119.96 120.40 118.22 119.62 8,563,738 -0.88(-0.73%)
May 30, 2019 119.89 121.14 119.64 120.50 7,923,718 +0.71(+0.59%)
May 29, 2019 123.94 123.94 117.22 119.78 25,104,576 -5.23(-4.19%)
May 28, 2019 126.78 128.14 124.97 125.02 12,819,502 -1.62(-1.28%)
May 24, 2019 127.24 127.24 126.38 126.64 5,921,126 +0.01(+0.01%)
May 23, 2019 125.47 126.69 124.71 126.64 7,590,246 +0.93(+0.74%)
May 22, 2019 125.33 125.87 124.55 125.70 6,023,722 +0.58(+0.46%)
May 21, 2019 126.03 126.44 125.09 125.12 5,362,616 -0.27(-0.22%)
May 20, 2019 125.57 125.88 124.72 125.39 5,266,775 -0.17(-0.14%)
May 17, 2019 124.11 125.95 123.98 125.57 7,633,584 +0.36(+0.29%)
May 16, 2019 124.46 126.09 124.08 125.20 7,569,487 +1.18(+0.95%)
May 15, 2019 124.02 124.55 122.59 124.03 7,097,159 +0.08(+0.07%)
May 14, 2019 124.14 124.87 123.86 123.94 6,646,859 -0.34(-0.28%)
May 13, 2019 124.88 125.07 123.68 124.29 6,137,601 -1.68(-1.33%)
May 10, 2019 125.40 126.14 123.57 125.96 5,267,297 +0.29(+0.23%)
May 09, 2019 125.87 126.21 124.69 125.67 6,186,368 -0.96(-0.76%)
May 08, 2019 127.01 127.66 126.55 126.64 5,151,810 -0.16(-0.13%)
May 07, 2019 127.57 128.07 125.97 126.80 7,292,978 -1.92(-1.49%)
May 06, 2019 127.05 128.85 126.76 128.72 6,423,373 +0.07(+0.06%)
May 03, 2019 127.99 128.72 127.80 128.65 5,830,278 +0.66(+0.52%)
May 02, 2019 128.56 128.77 126.93 127.98 9,753,471 -0.61(-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.