Johnson & Johnson (NY: JNJ )

170.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 140.07 141.58 139.85 140.82 6,913,034 +0.83(+0.59%)
Oct 31, 2018 141.00 141.43 139.61 139.99 9,962,018 -0.76(-0.54%)
Oct 30, 2018 137.93 141.10 137.00 140.75 9,646,111 +3.20(+2.33%)
Oct 29, 2018 136.99 139.10 136.22 137.55 6,783,049 +0.58(+0.42%)
Oct 26, 2018 137.94 139.30 135.33 136.97 11,371,400 -1.50(-1.08%)
Oct 25, 2018 137.46 139.09 135.05 138.47 9,693,296 +1.00(+0.73%)
Oct 24, 2018 138.52 140.11 137.17 137.47 8,149,997 -1.46(-1.05%)
Oct 23, 2018 137.79 139.49 137.45 138.93 8,282,694 +0.25(+0.18%)
Oct 22, 2018 138.61 139.26 138.14 138.68 4,864,292 -0.37(-0.27%)
Oct 19, 2018 138.34 140.00 137.91 139.05 5,924,800 -0.45(-0.32%)
Oct 18, 2018 139.20 139.81 137.71 139.50 7,584,028 +0.04(+0.03%)
Oct 17, 2018 136.23 140.00 136.21 139.46 8,261,106 +2.90(+2.12%)
Oct 16, 2018 134.75 137.99 134.75 136.56 9,592,382 +2.61(+1.95%)
Oct 15, 2018 133.88 135.30 133.51 133.95 6,398,601 +0.08(+0.06%)
Oct 12, 2018 134.40 134.41 132.23 133.87 6,997,900 +0.03(+0.02%)
Oct 11, 2018 137.91 138.66 132.88 133.84 11,602,953 -3.89(-2.82%)
Oct 10, 2018 139.35 140.46 137.73 137.73 7,265,464 -1.47(-1.06%)
Oct 09, 2018 138.74 139.62 137.81 139.20 4,475,392 -0.19(-0.14%)
Oct 08, 2018 138.90 139.68 138.62 139.39 5,174,106 +0.29(+0.21%)
Oct 05, 2018 139.80 140.25 138.56 139.10 4,309,300 -0.25(-0.18%)
Oct 04, 2018 138.55 139.53 137.32 139.35 4,738,399 +0.32(+0.23%)
Oct 03, 2018 140.54 141.27 138.88 139.03 5,411,780 -1.45(-1.03%)
Oct 02, 2018 139.79 140.73 139.65 140.48 6,439,032 +0.79(+0.57%)
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.