Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 113.54 114.27 112.96 113.62 8,327,605 +0.11(+0.09%)
Aug 29, 2019 114.04 114.36 112.26 113.51 7,625,810 -0.39(-0.34%)
Aug 28, 2019 113.17 114.07 112.42 113.90 11,167,653 -0.85(-0.74%)
Aug 27, 2019 114.96 117.19 114.27 114.75 22,804,676 +1.63(+1.44%)
Aug 26, 2019 112.78 113.37 112.08 113.12 10,060,551 +0.90(+0.80%)
Aug 23, 2019 115.15 115.32 111.69 112.22 17,886,940 -3.11(-2.70%)
Aug 22, 2019 115.62 116.08 114.92 115.33 8,210,679 -0.23(-0.20%)
Aug 21, 2019 115.71 116.33 114.96 115.56 7,868,423 +0.82(+0.71%)
Aug 20, 2019 115.93 116.55 114.62 114.74 8,311,364 -1.45(-1.25%)
Aug 19, 2019 116.41 116.47 115.81 116.19 5,643,328 +0.78(+0.68%)
Aug 16, 2019 115.50 115.68 114.73 115.41 6,668,661 +0.72(+0.63%)
Aug 15, 2019 114.36 115.15 113.55 114.69 8,253,559 +0.25(+0.21%)
Aug 14, 2019 116.44 116.44 114.33 114.44 8,805,629 -2.78(-2.37%)
Aug 13, 2019 116.23 117.81 115.97 117.22 5,807,024 +1.33(+1.15%)
Aug 12, 2019 115.53 116.58 115.35 115.88 6,246,388 -0.12(-0.11%)
Aug 09, 2019 115.79 116.64 115.29 116.00 5,323,842 +0.32(+0.27%)
Aug 08, 2019 115.07 115.93 114.41 115.69 5,987,684 +1.29(+1.13%)
Aug 07, 2019 113.65 115.00 112.62 114.40 7,707,799 -0.49(-0.43%)
Aug 06, 2019 114.51 115.28 113.85 114.89 8,969,378 +0.54(+0.47%)
Aug 05, 2019 115.01 115.50 113.34 114.35 10,788,823 -0.80(-0.69%)
Aug 02, 2019 114.97 115.50 114.01 115.15 7,483,747 +0.69(+0.60%)
Aug 01, 2019 114.44 114.86 113.35 114.47 8,958,103 +0.06(+0.05%)
Jul 31, 2019 115.65 115.97 114.37 114.41 9,742,149 -1.63(-1.41%)
Jul 30, 2019 116.38 116.40 115.33 116.04 6,271,216 -0.83(-0.71%)
Jul 29, 2019 115.09 117.12 114.40 116.87 8,914,222 +2.01(+1.75%)
Jul 26, 2019 115.36 115.36 114.64 114.85 5,571,293 -0.34(-0.30%)
Jul 25, 2019 114.27 115.56 113.92 115.20 10,127,828 +1.18(+1.03%)
Jul 24, 2019 113.23 114.03 112.96 114.02 7,783,688 +0.83(+0.73%)
Jul 23, 2019 112.99 113.73 112.59 113.19 6,605,784 +0.17(+0.15%)
Jul 22, 2019 114.21 114.34 112.31 113.02 14,370,211 -1.47(-1.28%)
Jul 19, 2019 116.19 116.31 114.38 114.48 9,493,064 -1.55(-1.33%)
Jul 18, 2019 116.08 116.42 115.24 116.03 7,061,022 +0.18(+0.16%)
Jul 17, 2019 116.40 117.36 115.45 115.85 10,086,633 -0.56(-0.48%)
Jul 16, 2019 116.79 117.58 115.75 116.41 11,623,786 -1.94(-1.64%)
Jul 15, 2019 118.95 119.80 118.12 118.35 11,422,659 +0.36(+0.31%)
Jul 12, 2019 123.10 123.10 116.25 117.99 20,237,840 -5.11(-4.15%)
Jul 11, 2019 123.82 124.06 122.14 123.09 6,621,210 -0.97(-0.78%)
Jul 10, 2019 124.56 124.75 123.59 124.06 5,548,155 -0.18(-0.14%)
Jul 09, 2019 124.28 125.17 123.80 124.24 4,800,430 +0.39(+0.31%)
Jul 08, 2019 123.10 123.95 122.67 123.85 4,641,970 +0.35(+0.28%)
Jul 05, 2019 124.53 124.64 123.32 123.50 5,295,500 -1.38(-1.10%)
Jul 03, 2019 123.88 124.91 123.69 124.88 3,911,299 +1.85(+1.51%)
Jul 02, 2019 122.31 123.02 121.85 123.02 5,123,408 +0.59(+0.48%)
Jul 01, 2019 123.17 123.23 121.87 122.44 6,687,155 +0.07(+0.06%)
Jun 28, 2019 123.77 123.96 121.69 122.36 14,560,691 -1.24(-1.00%)
Jun 27, 2019 124.96 125.19 123.53 123.60 5,956,733 -1.02(-0.82%)
Jun 26, 2019 126.38 126.38 123.67 124.62 8,734,920 -2.10(-1.66%)
Jun 25, 2019 125.87 127.37 125.80 126.72 8,556,138 +1.04(+0.83%)
Jun 24, 2019 125.12 126.25 124.83 125.69 6,709,237 +0.85(+0.68%)
Jun 21, 2019 124.28 125.13 123.89 124.83 12,830,354 -0.11(-0.08%)
Jun 20, 2019 124.10 125.11 123.88 124.94 8,349,445 +1.55(+1.25%)
Jun 19, 2019 123.01 123.85 122.92 123.39 7,277,315 +0.19(+0.16%)
Jun 18, 2019 123.49 123.81 122.81 123.20 8,107,282 +0.69(+0.57%)
Jun 17, 2019 123.00 123.21 122.30 122.51 6,331,391 -0.57(-0.46%)
Jun 14, 2019 124.08 124.30 123.03 123.08 7,453,242 -0.55(-0.44%)
Jun 13, 2019 124.51 124.71 123.18 123.62 8,537,636 -0.85(-0.68%)
Jun 12, 2019 123.26 125.56 123.26 124.47 10,490,571 +1.67(+1.36%)
Jun 11, 2019 122.72 123.58 122.56 122.81 9,368,231 +0.67(+0.55%)
Jun 10, 2019 121.77 122.25 120.89 122.14 5,685,219 +0.41(+0.34%)
Jun 07, 2019 120.88 122.64 120.48 121.72 7,437,079 +1.64(+1.37%)
Jun 06, 2019 118.52 120.94 118.25 120.08 10,375,215 +2.02(+1.71%)
Jun 05, 2019 118.34 118.72 117.60 118.06 7,808,768 +0.57(+0.49%)
Jun 04, 2019 116.50 117.99 116.48 117.49 7,567,976 +2.01(+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.