Johnson & Johnson (NY: JNJ )

167.72 +0.15 (+0.09%)
Streaming Delayed Price Updated: 11:53 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 131.63 135.19 130.87 133.08 17,260,152 +1.44(+1.09%)
Jan 30, 2019 130.37 132.19 130.30 131.64 7,299,336 +1.31(+1.01%)
Jan 29, 2019 128.95 130.47 128.50 130.33 6,593,309 +1.34(+1.04%)
Jan 28, 2019 127.81 129.15 127.29 128.99 6,927,609 +0.76(+0.59%)
Jan 25, 2019 128.13 128.45 127.18 128.23 7,585,900 +1.20(+0.94%)
Jan 24, 2019 128.49 128.70 125.00 127.03 9,916,999 -1.77(-1.37%)
Jan 23, 2019 128.50 129.30 127.93 128.80 9,267,952 +0.00(+0.00%)
Jan 22, 2019 128.20 129.50 127.01 128.80 10,567,027 -1.89(-1.45%)
Jan 18, 2019 129.90 131.18 129.45 130.69 10,592,900 +1.60(+1.24%)
Jan 17, 2019 127.71 129.52 127.46 129.09 7,457,904 +1.05(+0.82%)
Jan 16, 2019 129.41 129.41 127.90 128.04 6,267,784 -1.32(-1.02%)
Jan 15, 2019 128.52 129.49 127.65 129.36 5,192,129 +1.08(+0.84%)
Jan 14, 2019 128.74 128.96 127.59 128.28 7,374,382 -1.47(-1.13%)
Jan 11, 2019 129.00 129.84 128.31 129.75 5,300,600 +0.04(+0.03%)
Jan 10, 2019 127.69 129.89 127.69 129.71 6,218,761 +0.78(+0.60%)
Jan 09, 2019 129.83 130.24 128.33 128.93 7,402,921 -1.03(-0.79%)
Jan 08, 2019 128.18 130.50 127.73 129.96 9,315,052 +2.95(+2.32%)
Jan 07, 2019 127.63 128.35 126.80 127.01 8,385,669 -0.82(-0.64%)
Jan 04, 2019 127.12 128.65 126.73 127.83 8,831,900 +2.11(+1.68%)
Jan 03, 2019 128.13 128.27 125.36 125.72 8,654,540 -2.03(-1.59%)
Jan 02, 2019 128.13 128.38 126.28 127.75 6,986,309 -1.30(-1.01%)
Dec 31, 2018 128.18 129.55 127.42 129.05 7,409,800 +1.78(+1.40%)
Dec 28, 2018 127.91 128.75 126.75 127.27 6,537,200 -0.14(-0.11%)
Dec 27, 2018 125.87 127.41 123.07 127.41 9,877,166 +0.70(+0.55%)
Dec 26, 2018 123.42 126.76 122.01 126.71 9,252,957 +3.87(+3.15%)
Dec 24, 2018 127.30 128.00 121.00 122.84 7,531,800 -5.25(-4.10%)
Dec 21, 2018 127.80 130.60 127.12 128.09 19,732,900 -0.18(-0.14%)
Dec 20, 2018 127.72 129.75 126.76 128.27 16,543,700 +0.66(+0.52%)
Dec 19, 2018 129.87 131.35 127.09 127.61 21,222,880 -2.81(-2.15%)
Dec 18, 2018 132.05 132.80 129.20 130.42 23,677,708 +1.28(+0.99%)
Dec 17, 2018 128.32 131.65 126.83 129.14 36,873,976 -3.86(-2.90%)
Dec 14, 2018 144.34 145.38 130.20 133.00 58,140,100 -14.84(-10.04%)
Dec 13, 2018 146.96 148.59 146.80 147.84 5,983,317 +0.74(+0.50%)
Dec 12, 2018 147.00 148.49 147.00 147.10 8,869,173 +0.60(+0.41%)
Dec 11, 2018 146.29 148.21 145.79 146.50 8,300,289 +1.24(+0.85%)
Dec 10, 2018 145.39 145.88 142.38 145.26 6,848,115 -0.17(-0.12%)
Dec 07, 2018 145.49 147.34 144.12 145.43 9,444,400 -0.48(-0.33%)
Dec 06, 2018 144.50 146.45 142.79 145.91 11,372,288 -0.12(-0.08%)
Dec 04, 2018 146.32 148.99 145.82 146.03 9,803,400 -0.18(-0.12%)
Dec 03, 2018 145.57 146.63 144.94 146.21 8,670,780 -0.69(-0.47%)
Nov 30, 2018 145.34 147.00 145.10 146.90 12,517,500 +1.05(+0.72%)
Nov 29, 2018 145.62 147.20 144.84 145.85 6,764,979 -0.59(-0.40%)
Nov 28, 2018 143.83 146.56 143.36 146.44 8,265,102 +3.22(+2.25%)
Nov 27, 2018 140.57 143.35 139.66 143.22 5,961,743 +1.85(+1.31%)
Nov 26, 2018 142.00 142.05 140.71 141.37 7,565,570 -0.86(-0.60%)
Nov 23, 2018 141.85 142.73 141.60 142.23 3,404,800 +0.24(+0.17%)
Nov 21, 2018 141.99 141.99 141.99 0 -4.46(-3.05%)
Nov 20, 2018 147.50 148.75 146.35 146.45 8,937,799 -1.28(-0.87%)
Nov 19, 2018 146.43 148.44 146.37 147.73 8,709,198 +1.74(+1.19%)
Nov 16, 2018 144.71 146.74 144.55 145.99 8,494,300 +1.49(+1.03%)
Nov 15, 2018 143.41 144.51 142.48 144.50 6,657,881 +0.25(+0.17%)
Nov 14, 2018 145.02 145.31 143.56 144.25 6,426,487 -0.43(-0.30%)
Nov 13, 2018 146.19 146.75 143.42 144.68 7,432,440 -0.94(-0.65%)
Nov 12, 2018 144.99 146.24 144.73 145.62 7,007,197 +0.28(+0.19%)
Nov 09, 2018 145.04 145.74 144.38 145.34 5,343,200 +0.04(+0.03%)
Nov 08, 2018 144.31 145.79 144.00 145.30 5,440,154 +0.55(+0.38%)
Nov 07, 2018 143.10 144.87 142.97 144.75 6,986,177 +2.18(+1.53%)
Nov 06, 2018 141.53 142.83 141.06 142.57 5,797,815 +0.37(+0.26%)
Nov 05, 2018 141.00 142.74 139.00 142.20 5,596,367 +1.52(+1.08%)
Nov 02, 2018 141.97 142.00 139.66 140.68 7,673,300 -0.14(-0.10%)
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.