Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 112.35 115.39 111.70 113.59 20,221,744 +1.23(+1.09%)
Jan 30, 2019 111.28 112.83 111.22 112.36 8,551,796 +1.12(+1.01%)
Jan 29, 2019 110.06 111.36 109.68 111.24 7,724,625 +1.14(+1.04%)
Jan 28, 2019 109.09 110.23 108.65 110.10 8,116,286 +0.65(+0.59%)
Jan 25, 2019 109.36 109.64 108.55 109.45 8,887,531 +1.02(+0.94%)
Jan 24, 2019 109.67 109.85 106.69 108.43 11,618,612 -1.51(-1.37%)
Jan 23, 2019 109.68 110.36 109.19 109.94 10,858,198 +0.00(+0.00%)
Jan 22, 2019 109.42 110.53 108.41 109.94 12,380,176 -1.61(-1.45%)
Jan 18, 2019 110.88 111.97 110.49 111.55 12,410,488 +1.37(+1.24%)
Jan 17, 2019 109.01 110.55 108.79 110.18 8,737,572 +0.90(+0.82%)
Jan 16, 2019 110.46 110.46 109.17 109.29 7,343,245 -1.13(-1.02%)
Jan 15, 2019 109.70 110.53 108.95 110.41 6,083,023 +0.92(+0.84%)
Jan 14, 2019 109.89 110.07 108.90 109.49 8,639,719 -1.25(-1.13%)
Jan 11, 2019 110.11 110.82 109.52 110.75 6,210,106 +0.03(+0.03%)
Jan 10, 2019 108.99 110.87 108.99 110.71 7,285,810 +0.67(+0.61%)
Jan 09, 2019 110.82 111.17 109.53 110.05 8,673,155 -0.88(-0.79%)
Jan 08, 2019 109.41 111.39 109.02 110.93 10,913,380 +2.52(+2.32%)
Jan 07, 2019 108.94 109.55 108.23 108.41 9,824,528 -0.70(-0.64%)
Jan 04, 2019 108.50 109.81 108.17 109.11 10,347,326 +1.80(+1.68%)
Jan 03, 2019 109.36 109.48 107.00 107.31 10,139,534 -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.