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 (%)
Jul 31, 2019 115.67 115.99 114.39 114.42 9,740,610 -1.63(-1.41%)
Jul 30, 2019 116.40 116.42 115.35 116.06 6,270,225 -0.83(-0.71%)
Jul 29, 2019 115.11 117.14 114.42 116.88 8,912,814 +2.01(+1.75%)
Jul 26, 2019 115.37 115.37 114.66 114.87 5,570,413 -0.34(-0.30%)
Jul 25, 2019 114.28 115.58 113.94 115.22 10,126,228 +1.18(+1.03%)
Jul 24, 2019 113.25 114.05 112.97 114.04 7,782,458 +0.83(+0.73%)
Jul 23, 2019 113.01 113.75 112.61 113.21 6,604,740 +0.18(+0.16%)
Jul 22, 2019 114.23 114.36 112.33 113.03 14,367,941 -1.47(-1.28%)
Jul 19, 2019 116.21 116.33 114.40 114.50 9,491,565 -1.55(-1.33%)
Jul 18, 2019 116.10 116.44 115.26 116.05 7,059,907 +0.18(+0.16%)
Jul 17, 2019 116.42 117.38 115.47 115.86 10,085,040 -0.56(-0.48%)
Jul 16, 2019 116.81 117.60 115.77 116.43 11,621,950 -1.94(-1.64%)
Jul 15, 2019 118.97 119.82 118.14 118.37 11,420,855 +0.36(+0.31%)
Jul 12, 2019 123.12 123.12 116.27 118.01 20,234,644 -5.11(-4.15%)
Jul 11, 2019 123.84 124.08 122.16 123.11 6,620,164 -0.97(-0.78%)
Jul 10, 2019 124.58 124.77 123.61 124.08 5,547,279 -0.17(-0.14%)
Jul 09, 2019 124.30 125.19 123.82 124.26 4,799,672 +0.39(+0.31%)
Jul 08, 2019 123.12 123.97 122.69 123.87 4,641,236 +0.35(+0.28%)
Jul 05, 2019 124.55 124.66 123.34 123.52 5,294,664 -1.38(-1.10%)
Jul 03, 2019 123.90 124.93 123.71 124.90 3,910,681 +1.85(+1.51%)
Jul 02, 2019 122.33 123.04 121.87 123.04 5,122,599 +0.59(+0.48%)
Jul 01, 2019 123.19 123.25 121.89 122.45 6,686,099 +0.07(+0.06%)
Jun 28, 2019 123.79 123.98 121.70 122.39 14,558,392 -1.24(-1.00%)
Jun 27, 2019 124.98 125.21 123.55 123.62 5,955,792 -1.02(-0.82%)
Jun 26, 2019 126.40 126.40 123.69 124.64 8,733,541 -2.10(-1.66%)
Jun 25, 2019 125.89 127.39 125.82 126.74 8,554,787 +1.04(+0.82%)
Jun 24, 2019 125.14 126.27 124.85 125.71 6,708,178 +0.85(+0.68%)
Jun 21, 2019 124.30 125.15 123.91 124.85 12,828,328 -0.11(-0.08%)
Jun 20, 2019 124.12 125.13 123.90 124.96 8,348,126 +1.55(+1.25%)
Jun 19, 2019 123.03 123.87 122.94 123.41 7,276,166 +0.19(+0.16%)
Jun 18, 2019 123.51 123.83 122.83 123.22 8,106,001 +0.69(+0.57%)
Jun 17, 2019 123.02 123.23 122.32 122.53 6,330,391 -0.57(-0.46%)
Jun 14, 2019 124.10 124.32 123.05 123.10 7,452,065 -0.54(-0.44%)
Jun 13, 2019 124.53 124.73 123.20 123.64 8,536,288 -0.85(-0.69%)
Jun 12, 2019 123.28 125.57 123.28 124.49 10,488,915 +1.67(+1.36%)
Jun 11, 2019 122.74 123.60 122.58 122.82 9,366,752 +0.67(+0.55%)
Jun 10, 2019 121.79 122.27 120.91 122.16 5,684,321 +0.41(+0.34%)
Jun 07, 2019 120.90 122.66 120.50 121.74 7,435,905 +1.64(+1.37%)
Jun 06, 2019 118.54 120.96 118.26 120.10 10,373,577 +2.02(+1.71%)
Jun 05, 2019 118.36 118.74 117.62 118.08 7,807,535 +0.57(+0.49%)
Jun 04, 2019 116.52 118.01 116.50 117.51 7,566,781 +2.01(+1.74%)
Jun 03, 2019 115.55 116.34 115.14 115.50 9,599,180 +0.25(+0.22%)
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.