Johnson & Johnson (NY: JNJ )

177.40 -1.38 (-0.77%)
Streaming Delayed Price Updated: 1:04 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 117.87 118.63 117.27 117.95 8,021,441 +0.11(+0.09%)
Aug 29, 2019 118.39 118.72 116.55 117.84 7,345,447 -0.40(-0.34%)
Aug 28, 2019 117.49 118.42 116.71 118.25 10,757,074 -0.88(-0.74%)
Aug 27, 2019 119.35 121.67 118.63 119.13 21,966,262 +1.69(+1.44%)
Aug 26, 2019 117.09 117.70 116.36 117.44 9,690,674 +0.94(+0.81%)
Aug 23, 2019 119.55 119.72 115.95 116.50 17,229,330 -3.23(-2.70%)
Aug 22, 2019 120.03 120.51 119.30 119.73 7,908,814 -0.24(-0.20%)
Aug 21, 2019 120.12 120.77 119.35 119.97 7,579,142 +0.85(+0.71%)
Aug 20, 2019 120.36 121.00 118.99 119.12 8,005,798 -1.50(-1.25%)
Aug 19, 2019 120.85 120.92 120.23 120.62 5,435,852 +0.81(+0.68%)
Aug 16, 2019 119.91 120.09 119.11 119.81 6,423,488 +0.75(+0.63%)
Aug 15, 2019 118.73 119.55 117.89 119.06 7,950,118 +0.25(+0.21%)
Aug 14, 2019 120.88 120.89 118.69 118.81 8,481,892 -2.88(-2.37%)
Aug 13, 2019 120.67 122.31 120.40 121.69 5,593,530 +1.39(+1.15%)
Aug 12, 2019 119.94 121.03 119.75 120.31 6,016,740 -0.13(-0.11%)
Aug 09, 2019 120.21 121.09 119.69 120.43 5,128,112 +0.33(+0.27%)
Aug 08, 2019 119.47 120.35 118.78 120.10 5,767,548 +1.34(+1.13%)
Aug 07, 2019 117.99 119.39 116.92 118.76 7,424,423 -0.51(-0.43%)
Aug 06, 2019 118.88 119.68 118.20 119.27 8,639,620 +0.56(+0.47%)
Aug 05, 2019 119.40 119.90 117.67 118.72 10,392,173 -0.83(-0.69%)
Aug 02, 2019 119.36 119.91 118.36 119.55 7,208,608 +0.71(+0.60%)
Aug 01, 2019 118.81 119.25 117.68 118.84 8,628,760 +0.06(+0.05%)
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%)
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.