Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 117.17 117.58 115.86 116.87 8,684,139 -0.71(-0.60%)
Oct 30, 2019 117.99 118.19 116.60 117.58 10,875,491 +3.29(+2.88%)
Oct 29, 2019 114.80 115.04 113.79 114.29 5,075,936 -0.05(-0.05%)
Oct 28, 2019 113.85 115.07 113.75 114.34 8,898,364 +0.73(+0.65%)
Oct 25, 2019 113.15 114.27 112.69 113.61 7,848,698 +0.75(+0.67%)
Oct 24, 2019 115.44 115.58 111.62 112.86 13,721,156 -2.12(-1.85%)
Oct 23, 2019 114.77 115.49 114.25 114.98 7,594,561 +0.62(+0.54%)
Oct 22, 2019 113.97 115.55 113.38 114.36 8,615,056 +1.04(+0.92%)
Oct 21, 2019 113.89 114.78 112.47 113.32 15,937,896 +0.28(+0.25%)
Oct 18, 2019 118.00 118.95 113.03 113.03 29,237,620 -7.50(-6.22%)
Oct 17, 2019 120.34 121.70 120.07 120.53 9,730,177 +1.03(+0.86%)
Oct 16, 2019 119.41 120.90 118.43 119.50 14,080,738 +1.92(+1.63%)
Oct 15, 2019 117.72 118.83 116.93 117.58 11,350,486 +1.88(+1.62%)
Oct 14, 2019 116.27 116.27 115.44 115.71 6,610,656 -0.54(-0.46%)
Oct 11, 2019 116.08 117.39 115.79 116.25 8,120,293 +2.01(+1.76%)
Oct 10, 2019 114.14 115.17 113.86 114.24 5,948,956 -0.14(-0.12%)
Oct 09, 2019 116.08 116.17 113.76 114.38 8,873,580 -2.32(-1.99%)
Oct 08, 2019 117.24 117.95 116.39 116.70 8,948,641 -1.17(-0.99%)
Oct 07, 2019 117.80 118.45 116.97 117.86 6,142,635 -0.44(-0.37%)
Oct 04, 2019 116.25 118.36 116.17 118.31 8,179,832 +2.19(+1.88%)
Oct 03, 2019 116.52 117.17 115.08 116.12 8,375,540 -0.72(-0.61%)
Oct 02, 2019 117.51 119.23 116.15 116.84 13,657,295 +1.78(+1.55%)
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.