Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 119.57 119.93 118.39 118.71 11,747,539 -0.64(-0.54%)
Oct 30, 2018 116.97 119.65 116.18 119.36 11,375,011 +2.71(+2.33%)
Oct 29, 2018 116.17 117.96 115.52 116.64 7,998,794 +0.49(+0.42%)
Oct 26, 2018 116.97 118.13 114.76 116.15 13,409,529 -1.27(-1.08%)
Oct 25, 2018 116.57 117.95 114.52 117.42 11,430,653 +0.85(+0.73%)
Oct 24, 2018 117.47 118.81 116.32 116.58 9,610,744 -1.24(-1.05%)
Oct 23, 2018 116.85 118.29 116.56 117.81 9,767,225 +0.21(+0.18%)
Oct 22, 2018 117.54 118.09 117.14 117.60 5,736,133 -0.31(-0.27%)
Oct 19, 2018 117.31 118.72 116.95 117.92 6,986,719 -0.38(-0.32%)
Oct 18, 2018 118.04 118.56 116.78 118.30 8,943,335 +0.03(+0.03%)
Oct 17, 2018 115.52 118.72 115.51 118.26 9,741,768 +2.46(+2.12%)
Oct 16, 2018 114.27 117.02 114.27 115.80 11,311,652 +2.21(+1.95%)
Oct 15, 2018 113.53 114.74 113.22 113.59 7,545,440 +0.07(+0.06%)
Oct 12, 2018 113.97 113.98 112.13 113.52 8,252,153 +0.02(+0.02%)
Oct 11, 2018 116.95 117.58 112.68 113.50 13,682,583 -3.30(-2.82%)
Oct 10, 2018 118.17 119.11 116.80 116.80 8,567,674 -1.25(-1.06%)
Oct 09, 2018 117.65 118.40 116.86 118.04 5,277,529 -0.16(-0.14%)
Oct 08, 2018 117.79 118.45 117.55 118.20 6,101,476 +0.25(+0.21%)
Oct 05, 2018 118.55 118.93 117.50 117.96 5,081,668 -0.21(-0.18%)
Oct 04, 2018 117.49 118.32 116.45 118.17 5,587,676 +0.27(+0.23%)
Oct 03, 2018 119.18 119.80 117.77 117.90 6,381,749 -1.23(-1.03%)
Oct 02, 2018 118.54 119.34 118.42 119.13 7,593,118 +0.67(+0.57%)
Oct 01, 2018 117.25 118.59 117.03 118.46 5,746,594 +1.29(+1.10%)
Sep 28, 2018 117.11 117.50 116.53 117.17 7,828,219 -0.04(-0.04%)
Sep 27, 2018 117.41 118.36 116.66 117.21 7,538,426 +0.05(+0.04%)
Sep 26, 2018 117.83 118.72 116.99 117.16 8,411,560 -0.41(-0.35%)
Sep 25, 2018 119.17 119.53 117.36 117.57 9,413,529 -1.55(-1.30%)
Sep 24, 2018 120.50 120.84 118.92 119.12 7,910,406 -2.04(-1.69%)
Sep 21, 2018 120.57 121.38 120.15 121.16 15,664,222 +0.76(+0.63%)
Sep 20, 2018 119.42 120.54 119.15 120.40 5,918,868 +1.29(+1.08%)
Sep 19, 2018 119.37 119.56 118.76 119.11 5,954,709 -0.07(-0.06%)
Sep 18, 2018 118.95 119.43 118.58 119.18 5,402,341 +0.49(+0.41%)
Sep 17, 2018 118.15 119.06 118.03 118.69 6,244,486 +0.40(+0.34%)
Sep 14, 2018 118.72 119.02 117.96 118.29 5,347,585 -0.34(-0.29%)
Sep 13, 2018 118.63 119.13 117.89 118.63 7,561,705 +0.45(+0.38%)
Sep 12, 2018 117.79 118.71 117.50 118.18 7,980,672 +0.72(+0.61%)
Sep 11, 2018 116.72 117.80 116.36 117.46 9,264,960 +1.10(+0.95%)
Sep 10, 2018 116.63 117.42 116.23 116.36 5,768,967 -0.09(-0.08%)
Sep 07, 2018 115.99 116.76 115.11 116.45 7,517,727 +0.38(+0.33%)
Sep 06, 2018 114.91 116.44 114.63 116.07 7,738,230 +0.86(+0.74%)
Sep 05, 2018 113.19 115.28 113.17 115.21 7,281,546 +1.81(+1.60%)
Sep 04, 2018 114.22 114.27 113.16 113.40 5,196,634 -0.82(-0.72%)
Aug 31, 2018 114.22 114.22 114.22 0 -0.22(-0.19%)
Aug 30, 2018 114.23 114.99 114.14 114.44 5,686,308 +0.08(+0.07%)
Aug 29, 2018 113.91 114.43 113.58 114.36 5,482,010 +0.46(+0.40%)
Aug 28, 2018 114.30 114.40 113.54 113.91 7,119,638 -0.51(-0.44%)
Aug 27, 2018 114.91 115.37 113.81 114.41 5,101,217 -0.11(-0.10%)
Aug 24, 2018 113.82 114.69 113.58 114.52 5,709,317 +0.71(+0.62%)
Aug 23, 2018 113.39 114.14 112.97 113.82 6,001,793 +0.42(+0.37%)
Aug 22, 2018 114.19 114.30 113.23 113.39 5,565,789 -0.62(-0.55%)
Aug 21, 2018 115.41 115.77 113.98 114.02 6,923,300 -1.29(-1.12%)
Aug 20, 2018 113.66 115.51 112.88 115.31 9,419,513 +2.03(+1.79%)
Aug 17, 2018 111.58 113.72 111.36 113.28 7,954,701 +1.68(+1.50%)
Aug 16, 2018 110.37 111.94 109.99 111.60 9,332,310 +1.73(+1.57%)
Aug 15, 2018 109.30 110.14 108.61 109.87 6,383,318 +0.78(+0.72%)
Aug 14, 2018 109.23 109.91 108.96 109.09 5,392,722 -0.61(-0.55%)
Aug 13, 2018 110.12 110.27 109.39 109.70 4,484,859 -0.45(-0.40%)
Aug 10, 2018 110.51 110.88 109.73 110.14 5,132,984 -0.38(-0.34%)
Aug 09, 2018 110.81 110.96 110.08 110.52 4,817,044 +0.03(+0.02%)
Aug 08, 2018 110.77 111.03 110.26 110.50 4,418,198 -0.24(-0.22%)
Aug 07, 2018 111.09 111.34 110.61 110.74 5,537,343 -0.47(-0.42%)
Aug 06, 2018 110.89 111.64 110.36 111.21 6,932,838 +0.06(+0.05%)
Aug 03, 2018 110.50 111.79 110.27 111.15 7,714,552 +0.59(+0.53%)
Aug 02, 2018 111.95 112.04 110.43 110.56 7,791,437 -1.17(-1.05%)
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.