Johnson & Johnson (NY: JNJ )

166.77 -0.81 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 129.20 130.28 129.00 129.38 6,825,484 +0.78(+0.61%)
Sep 27, 2019 128.61 129.40 126.70 128.60 6,006,600 -0.25(-0.19%)
Sep 26, 2019 131.09 131.31 128.03 128.85 7,705,994 -2.14(-1.63%)
Sep 25, 2019 131.50 131.57 130.23 130.99 4,569,635 -0.56(-0.43%)
Sep 24, 2019 132.10 132.78 131.34 131.55 7,131,392 -0.19(-0.14%)
Sep 23, 2019 131.02 132.05 130.49 131.74 5,422,271 +0.09(+0.07%)
Sep 20, 2019 131.00 132.00 130.29 131.65 12,335,300 +1.54(+1.18%)
Sep 19, 2019 129.63 131.19 129.36 130.11 4,857,275 -0.30(-0.23%)
Sep 18, 2019 129.90 130.56 128.78 130.41 4,450,700 +0.74(+0.57%)
Sep 17, 2019 129.60 130.50 129.11 129.67 5,002,865 +0.13(+0.10%)
Sep 16, 2019 130.11 130.75 129.33 129.54 5,101,690 -1.24(-0.95%)
Sep 13, 2019 131.33 131.57 129.96 130.78 5,369,700 +0.35(+0.27%)
Sep 12, 2019 131.36 131.77 130.06 130.43 5,250,012 -0.74(-0.56%)
Sep 11, 2019 129.86 131.28 129.08 131.17 6,202,930 +1.62(+1.25%)
Sep 10, 2019 127.34 129.55 126.34 129.55 8,239,477 +2.60(+2.05%)
Sep 09, 2019 128.00 128.16 126.59 126.95 7,684,355 -1.26(-0.98%)
Sep 06, 2019 128.88 129.23 128.07 128.21 6,758,300 -0.37(-0.29%)
Sep 05, 2019 129.90 129.90 128.31 128.58 4,754,075 -0.28(-0.22%)
Sep 04, 2019 129.49 129.59 128.08 128.86 4,821,460 +0.12(+0.09%)
Sep 03, 2019 127.99 128.98 127.51 128.74 5,710,209 +0.38(+0.30%)
Aug 30, 2019 128.27 129.10 127.62 128.36 7,371,100 +0.12(+0.09%)
Aug 29, 2019 128.84 129.20 126.83 128.24 6,749,913 -0.44(-0.34%)
Aug 28, 2019 127.86 128.87 127.01 128.68 9,884,941 -0.96(-0.74%)
Aug 27, 2019 129.88 132.40 129.10 129.64 20,185,340 +1.84(+1.44%)
Aug 26, 2019 127.42 128.08 126.63 127.80 8,905,000 +0.07(+0.05%)
Aug 23, 2019 131.07 131.26 127.13 127.73 15,714,700 -3.54(-2.70%)
Aug 22, 2019 131.60 132.13 130.80 131.27 7,213,551 -0.26(-0.20%)
Aug 21, 2019 131.70 132.41 130.85 131.53 6,912,860 +0.93(+0.71%)
Aug 20, 2019 131.96 132.66 130.46 130.60 7,302,009 -1.65(-1.25%)
Aug 19, 2019 132.50 132.57 131.82 132.25 4,957,987 +0.89(+0.68%)
Aug 16, 2019 131.47 131.67 130.59 131.36 5,858,800 +0.82(+0.63%)
Aug 15, 2019 130.17 131.07 129.25 130.54 7,251,224 +0.28(+0.21%)
Aug 14, 2019 132.53 132.54 130.13 130.26 7,736,249 -3.16(-2.37%)
Aug 13, 2019 132.30 134.10 132.00 133.42 5,101,803 +1.52(+1.15%)
Aug 12, 2019 131.50 132.70 131.29 131.90 5,487,809 -0.14(-0.11%)
Aug 09, 2019 131.80 132.76 131.23 132.04 4,677,300 +0.36(+0.27%)
Aug 08, 2019 130.98 131.95 130.23 131.68 5,260,523 +1.47(+1.13%)
Aug 07, 2019 129.36 130.90 128.19 130.21 6,771,743 -0.56(-0.43%)
Aug 06, 2019 130.34 131.22 129.59 130.77 7,880,112 +0.61(+0.47%)
Aug 05, 2019 130.91 131.46 129.01 130.16 9,478,598 -0.91(-0.69%)
Aug 02, 2019 130.86 131.47 129.77 131.07 6,574,900 +0.78(+0.60%)
Aug 01, 2019 130.26 130.74 129.02 130.29 7,870,206 +0.07(+0.05%)
Jul 31, 2019 131.64 132.00 130.18 130.22 8,559,035 -1.86(-1.41%)
Jul 30, 2019 132.47 132.49 131.27 132.08 5,509,622 -0.94(-0.71%)
Jul 29, 2019 131.00 133.31 130.21 133.02 7,831,654 +2.29(+1.75%)
Jul 26, 2019 131.30 131.30 130.49 130.73 4,894,700 -0.39(-0.30%)
Jul 25, 2019 130.06 131.53 129.67 131.12 8,897,876 +1.34(+1.03%)
Jul 24, 2019 128.88 129.79 128.57 129.78 6,838,415 +0.94(+0.73%)
Jul 23, 2019 128.61 129.45 128.15 128.84 5,803,559 +0.20(+0.16%)
Jul 22, 2019 130.00 130.15 127.84 128.64 12,625,052 -1.67(-1.28%)
Jul 19, 2019 132.25 132.39 130.19 130.31 8,340,200 -1.76(-1.33%)
Jul 18, 2019 132.13 132.51 131.17 132.07 6,203,512 +0.21(+0.16%)
Jul 17, 2019 132.49 133.58 131.41 131.86 8,861,684 -0.64(-0.48%)
Jul 16, 2019 132.93 133.83 131.75 132.50 10,212,161 -2.21(-1.64%)
Jul 15, 2019 135.39 136.36 134.45 134.71 10,035,459 +0.41(+0.31%)
Jul 12, 2019 140.12 140.12 132.32 134.30 17,780,100 -5.81(-4.15%)
Jul 11, 2019 140.94 141.21 139.02 140.11 5,817,112 -1.10(-0.78%)
Jul 10, 2019 141.78 141.99 140.67 141.21 4,874,372 -0.20(-0.14%)
Jul 09, 2019 141.46 142.47 140.91 141.41 4,217,453 +0.44(+0.31%)
Jul 08, 2019 140.12 141.08 139.63 140.97 4,078,236 +0.40(+0.28%)
Jul 05, 2019 141.74 141.86 140.37 140.57 4,652,400 -1.57(-1.10%)
Jul 03, 2019 141.00 142.18 140.79 142.14 3,436,300 +2.11(+1.51%)
Jul 02, 2019 139.22 140.03 138.69 140.03 4,501,207 +0.67(+0.48%)
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.