Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 120.44 120.44 120.44 0 -0.23(-0.19%)
Aug 30, 2018 120.45 121.26 120.36 120.68 5,392,402 +0.08(+0.07%)
Aug 29, 2018 120.11 120.67 119.77 120.60 5,198,664 +0.48(+0.40%)
Aug 28, 2018 120.52 120.63 119.73 120.11 6,751,649 -0.54(-0.44%)
Aug 27, 2018 121.17 121.66 120.01 120.65 4,837,553 -0.12(-0.10%)
Aug 24, 2018 120.02 120.94 119.77 120.77 5,414,221 +0.75(+0.62%)
Aug 23, 2018 119.58 120.36 119.12 120.02 5,691,580 +0.44(+0.37%)
Aug 22, 2018 120.42 120.53 119.41 119.58 5,278,112 -0.66(-0.55%)
Aug 21, 2018 121.70 122.08 120.19 120.23 6,565,457 -1.36(-1.12%)
Aug 20, 2018 119.86 121.81 119.03 121.59 8,932,649 +2.14(+1.79%)
Aug 17, 2018 117.66 119.92 117.43 119.45 7,543,548 +1.77(+1.50%)
Aug 16, 2018 116.39 118.04 115.99 117.68 8,849,954 +1.82(+1.57%)
Aug 15, 2018 115.26 116.14 114.53 115.86 6,053,385 +0.83(+0.72%)
Aug 14, 2018 115.19 115.90 114.90 115.04 5,113,990 -0.64(-0.55%)
Aug 13, 2018 116.12 116.28 115.35 115.68 4,253,052 -0.47(-0.40%)
Aug 10, 2018 116.54 116.93 115.71 116.15 4,867,677 -0.40(-0.34%)
Aug 09, 2018 116.85 117.01 116.08 116.55 4,568,067 +0.03(+0.02%)
Aug 08, 2018 116.80 117.08 116.27 116.52 4,189,836 -0.26(-0.22%)
Aug 07, 2018 117.15 117.41 116.64 116.78 5,251,136 -0.50(-0.42%)
Aug 06, 2018 116.94 117.73 116.38 117.28 6,574,502 +0.06(+0.05%)
Aug 03, 2018 116.53 117.88 116.28 117.21 7,315,812 +0.62(+0.53%)
Aug 02, 2018 118.05 118.14 116.45 116.59 7,388,723 -1.23(-1.05%)
Aug 01, 2018 117.60 118.11 117.33 117.83 6,496,107 +0.11(+0.09%)
Jul 31, 2018 117.50 117.83 117.05 117.72 8,554,291 +0.31(+0.26%)
Jul 30, 2018 117.06 117.69 116.59 117.41 12,398,153 +0.55(+0.47%)
Jul 27, 2018 115.46 117.50 115.43 116.86 7,582,161 +1.13(+0.97%)
Jul 26, 2018 115.39 116.56 115.35 115.73 8,600,171 +1.47(+1.29%)
Jul 25, 2018 114.72 114.72 113.39 114.25 7,361,227 -0.66(-0.57%)
Jul 24, 2018 113.03 115.14 112.99 114.91 8,059,042 +2.43(+2.16%)
Jul 23, 2018 111.70 112.53 111.44 112.49 5,213,285 +0.69(+0.62%)
Jul 20, 2018 111.31 112.05 111.14 111.79 6,599,555 -0.08(-0.07%)
Jul 19, 2018 113.29 113.40 111.81 111.87 6,737,101 -1.65(-1.46%)
Jul 18, 2018 114.42 114.64 112.97 113.53 8,051,655 -1.16(-1.01%)
Jul 17, 2018 114.17 115.96 113.35 114.69 14,475,004 +3.93(+3.55%)
Jul 16, 2018 111.93 112.02 110.29 110.76 8,232,123 -1.10(-0.99%)
Jul 13, 2018 113.26 113.49 111.86 9,289,711 -1.62(-1.43%)
Jul 12, 2018 113.45 113.89 112.97 113.49 6,964,684 +1.35(+1.20%)
Jul 11, 2018 112.14 5,431,126 -1.01(-0.90%)
Jul 10, 2018 112.26 113.28 112.03 113.15 5,710,325 +1.18(+1.06%)
Jul 09, 2018 112.12 112.59 111.57 111.97 7,546,071 +0.27(+0.24%)
Jul 06, 2018 111.18 111.86 110.69 111.70 8,231,556 +0.67(+0.60%)
Jul 05, 2018 111.14 109.47 111.04 8,238,816 +2.03(+1.87%)
Jul 03, 2018 109.00 109.00 109.00 0 +1.00(+0.93%)
Jul 02, 2018 107.79 108.13 106.69 108.00 6,170,258 +0.21(+0.20%)
Jun 29, 2018 108.59 109.42 107.65 107.79 8,700,219 -0.59(-0.54%)
Jun 28, 2018 108.18 108.74 107.55 108.37 5,962,992 +0.35(+0.32%)
Jun 27, 2018 108.49 109.23 107.89 108.03 6,378,458 -0.66(-0.61%)
Jun 26, 2018 108.81 109.16 108.02 108.69 6,183,413 -0.21(-0.20%)
Jun 25, 2018 109.10 109.64 107.94 108.90 9,197,796 -0.22(-0.20%)
Jun 22, 2018 108.09 109.60 108.06 109.12 11,601,042 +1.23(+1.14%)
Jun 21, 2018 108.22 108.59 107.58 107.89 4,972,521 -0.52(-0.48%)
Jun 20, 2018 108.75 108.96 108.07 108.41 7,066,156 -0.47(-0.43%)
Jun 19, 2018 107.18 109.42 107.10 108.88 9,650,259 +1.11(+1.03%)
Jun 18, 2018 108.03 108.21 106.82 107.77 7,640,258 -1.15(-1.05%)
Jun 15, 2018 108.74 107.70 108.92 14,829,878 +0.18(+0.16%)
Jun 14, 2018 109.00 109.39 108.45 108.74 5,897,884 -0.20(-0.18%)
Jun 13, 2018 109.39 110.23 108.78 108.93 6,570,529 +0.08(+0.07%)
Jun 12, 2018 109.40 109.42 108.33 108.85 5,884,442 -0.11(-0.10%)
Jun 11, 2018 110.39 110.45 108.86 108.96 6,271,884 -1.24(-1.13%)
Jun 08, 2018 109.58 110.90 109.56 110.20 6,988,648 +0.65(+0.59%)
Jun 07, 2018 109.26 109.70 108.61 109.56 8,346,081 +0.48(+0.44%)
Jun 06, 2018 109.08 109.08 7,653,072 +1.16(+1.08%)
Jun 05, 2018 108.42 108.87 107.40 107.91 5,769,769 -0.42(-0.38%)
Jun 04, 2018 108.24 108.70 107.50 108.33 5,463,215 +0.61(+0.57%)
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.