Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 112.33 115.37 111.69 113.57 20,224,942 +1.23(+1.09%)
Jan 30, 2019 111.26 112.81 111.20 112.34 8,553,149 +1.12(+1.01%)
Jan 29, 2019 110.05 111.34 109.66 111.22 7,725,847 +1.14(+1.04%)
Jan 28, 2019 109.07 110.22 108.63 110.08 8,117,570 +0.65(+0.59%)
Jan 25, 2019 109.35 109.62 108.54 109.43 8,888,936 +1.02(+0.94%)
Jan 24, 2019 109.66 109.83 106.68 108.41 11,620,450 -1.51(-1.37%)
Jan 23, 2019 109.66 110.35 109.18 109.92 10,859,915 +0.00(+0.00%)
Jan 22, 2019 109.41 110.52 108.39 109.92 12,382,133 -1.61(-1.45%)
Jan 18, 2019 110.86 111.95 110.47 111.53 12,412,451 +1.36(+1.24%)
Jan 17, 2019 108.99 110.53 108.78 110.17 8,738,954 +0.90(+0.82%)
Jan 16, 2019 110.44 110.44 109.15 109.27 7,344,406 -1.13(-1.02%)
Jan 15, 2019 109.68 110.51 108.94 110.40 6,083,985 +0.92(+0.84%)
Jan 14, 2019 109.87 110.06 108.89 109.47 8,641,085 -1.26(-1.13%)
Jan 11, 2019 110.09 110.81 109.50 110.73 6,211,088 +0.03(+0.03%)
Jan 10, 2019 108.97 110.85 108.97 110.70 7,286,962 +0.67(+0.61%)
Jan 09, 2019 110.80 111.15 109.52 110.03 8,674,527 -0.88(-0.79%)
Jan 08, 2019 109.39 111.37 109.01 110.91 10,915,106 +2.52(+2.32%)
Jan 07, 2019 108.92 109.53 108.21 108.39 9,826,082 -0.70(-0.64%)
Jan 04, 2019 108.48 109.79 108.15 109.09 10,348,962 +1.80(+1.68%)
Jan 03, 2019 109.35 109.47 106.98 107.29 10,141,137 -1.73(-1.59%)
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.