Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 128.86 128.98 126.49 126.49 8,219,305 -1.78(-1.39%)
Apr 27, 2018 127.73 128.79 127.50 128.27 4,266,797 +0.26(+0.20%)
Apr 26, 2018 126.62 129.22 126.62 128.01 8,210,974 +1.25(+0.99%)
Apr 25, 2018 125.91 126.85 125.28 126.76 5,858,907 +0.57(+0.45%)
Apr 24, 2018 126.94 127.46 125.31 126.19 6,577,373 -0.64(-0.50%)
Apr 23, 2018 126.88 127.30 125.78 126.83 7,501,475 +0.17(+0.13%)
Apr 20, 2018 128.00 128.30 126.17 126.66 7,743,916 -0.89(-0.70%)
Apr 19, 2018 127.63 128.27 126.89 127.55 5,958,509 -0.17(-0.13%)
Apr 18, 2018 129.69 129.90 126.94 127.72 9,383,002 -2.82(-2.16%)
Apr 17, 2018 132.11 132.20 128.81 130.54 11,008,695 -1.22(-0.93%)
Apr 16, 2018 131.41 132.88 131.28 131.76 6,377,546 +1.14(+0.87%)
Apr 13, 2018 131.09 131.42 129.63 130.62 4,742,250 +0.19(+0.15%)
Apr 12, 2018 130.09 131.31 129.86 130.43 4,559,676 +0.80(+0.62%)
Apr 11, 2018 129.14 130.35 129.03 129.63 4,575,222 -0.62(-0.48%)
Apr 10, 2018 130.25 130.91 129.29 130.25 6,069,446 +0.77(+0.59%)
Apr 09, 2018 128.65 131.14 127.68 129.48 6,394,948 +1.38(+1.08%)
Apr 06, 2018 130.22 130.64 126.41 128.10 6,399,310 -2.61(-2.00%)
Apr 05, 2018 130.41 131.20 129.50 130.71 5,620,322 +0.30(+0.23%)
Apr 04, 2018 126.90 131.12 126.39 130.41 7,717,009 +2.06(+1.60%)
Apr 03, 2018 125.18 128.49 124.68 128.35 8,034,790 +3.79(+3.04%)
Apr 02, 2018 127.82 127.88 123.54 124.56 8,916,907 -3.59(-2.80%)
Mar 29, 2018 128.15 128.15 128.15 0 +0.70(+0.55%)
Mar 28, 2018 127.63 129.02 127.21 127.45 6,868,531 +0.24(+0.19%)
Mar 27, 2018 127.11 129.10 126.39 127.21 7,788,761 -0.18(-0.14%)
Mar 26, 2018 126.41 127.54 125.21 127.39 8,358,191 +2.29(+1.83%)
Mar 23, 2018 127.63 127.87 124.94 125.10 8,452,497 -2.28(-1.79%)
Mar 22, 2018 130.47 130.68 127.10 127.38 7,558,135 -3.81(-2.90%)
Mar 21, 2018 131.40 132.78 130.66 131.19 5,158,618 -0.02(-0.02%)
Mar 20, 2018 130.78 131.78 129.38 131.21 6,214,210 +0.97(+0.74%)
Mar 19, 2018 133.35 133.47 129.36 130.24 6,016,102 -3.44(-2.57%)
Mar 16, 2018 133.16 134.40 132.12 133.68 14,233,523 +0.62(+0.47%)
Mar 15, 2018 132.55 134.24 132.47 133.06 6,147,165 +0.74(+0.56%)
Mar 14, 2018 135.24 135.70 131.90 132.32 6,770,570 -2.03(-1.51%)
Mar 13, 2018 133.80 135.39 133.45 134.35 9,152,305 +1.72(+1.30%)
Mar 12, 2018 133.80 134.23 132.32 132.63 4,942,006 -1.17(-0.87%)
Mar 09, 2018 132.51 133.82 131.56 133.80 7,557,814 +1.74(+1.32%)
Mar 08, 2018 129.33 132.30 129.33 132.06 6,417,956 +3.02(+2.34%)
Mar 07, 2018 129.33 129.04 6,391,198 +0.82(+0.64%)
Mar 06, 2018 130.00 130.20 127.92 128.22 5,542,608 -1.57(-1.21%)
Mar 05, 2018 128.63 130.30 128.18 129.79 5,799,757 +0.97(+0.75%)
Mar 02, 2018 126.91 129.11 126.91 128.82 6,910,426 +1.54(+1.21%)
Mar 01, 2018 129.11 130.12 126.52 127.28 9,253,011 -2.60(-2.00%)
Feb 28, 2018 131.95 132.32 129.87 129.88 7,983,548 -1.79(-1.36%)
Feb 27, 2018 132.21 133.09 131.60 131.67 7,158,282 -0.40(-0.30%)
Feb 26, 2018 131.71 133.41 131.00 132.07 6,683,242 +0.05(+0.04%)
Feb 23, 2018 130.09 132.08 130.02 132.02 5,126,832 +2.11(+1.62%)
Feb 22, 2018 129.48 129.91 5,731,883 +0.00(+0.00%)
Feb 21, 2018 130.80 132.44 129.86 129.91 6,568,478 -0.96(-0.73%)
Feb 20, 2018 132.87 133.45 130.66 130.87 6,563,278 -2.28(-1.71%)
Feb 16, 2018 133.15 133.15 133.15 0 +1.92(+1.46%)
Feb 15, 2018 130.10 131.28 129.45 131.23 5,606,306 +1.56(+1.20%)
Feb 14, 2018 129.44 130.01 128.39 129.67 6,259,295 -0.29(-0.22%)
Feb 13, 2018 130.60 129.96 6,335,714 -0.31(-0.24%)
Feb 12, 2018 130.00 131.32 127.67 130.27 9,963,765 +0.74(+0.57%)
Feb 09, 2018 127.52 130.92 125.44 129.53 15,030,881 +3.17(+2.51%)
Feb 08, 2018 130.91 131.25 126.11 126.36 11,674,293 -5.06(-3.85%)
Feb 07, 2018 131.89 132.75 131.35 131.42 10,518,020 -0.41(-0.31%)
Feb 06, 2018 130.01 132.99 128.00 131.83 19,186,076 +0.60(+0.46%)
Feb 05, 2018 136.58 137.00 125.00 131.23 19,561,468 -6.45(-4.68%)
Feb 02, 2018 139.02 140.36 137.38 137.68 9,262,508 -2.34(-1.67%)
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.