Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 133.49 133.71 132.50 132.71 9,705,818 -1.33(-0.99%)
Jan 30, 2020 133.74 134.17 132.87 134.03 7,258,201 -0.16(-0.12%)
Jan 29, 2020 133.22 134.77 132.94 134.19 7,054,681 +0.93(+0.70%)
Jan 28, 2020 132.34 134.22 132.06 133.27 8,230,265 +0.67(+0.50%)
Jan 27, 2020 131.50 133.23 131.04 132.60 8,510,213 +0.38(+0.29%)
Jan 24, 2020 132.45 132.77 131.87 132.22 10,154,543 -0.19(-0.14%)
Jan 23, 2020 131.97 132.62 130.82 132.40 9,728,294 +0.25(+0.19%)
Jan 22, 2020 130.77 132.98 130.15 132.15 11,560,098 -0.91(-0.68%)
Jan 21, 2020 132.45 133.86 132.38 133.06 10,693,002 +0.09(+0.07%)
Jan 17, 2020 132.29 133.19 131.87 132.97 10,190,329 +0.86(+0.65%)
Jan 16, 2020 131.41 132.68 130.32 132.11 7,264,876 +1.06(+0.81%)
Jan 15, 2020 130.50 131.39 130.36 131.05 5,564,474 +0.44(+0.33%)
Jan 14, 2020 129.30 130.69 129.01 130.61 7,894,739 +0.73(+0.56%)
Jan 13, 2020 129.68 129.96 129.00 129.88 5,152,767 +0.57(+0.44%)
Jan 10, 2020 129.92 130.31 129.17 129.31 5,656,856 -0.30(-0.23%)
Jan 09, 2020 129.93 130.17 129.25 129.60 6,857,356 +0.38(+0.30%)
Jan 08, 2020 129.14 130.13 128.10 129.22 7,410,429 -0.02(-0.01%)
Jan 07, 2020 128.37 129.66 126.03 129.24 8,286,158 +0.78(+0.61%)
Jan 06, 2020 128.36 128.54 127.34 128.45 8,673,026 -0.16(-0.12%)
Jan 03, 2020 127.92 129.59 127.47 128.61 6,454,241 -1.51(-1.16%)
Jan 02, 2020 130.03 130.16 129.33 130.12 6,480,673 +0.09(+0.07%)
Dec 31, 2019 129.34 130.16 129.06 130.03 4,975,355 +0.51(+0.39%)
Dec 30, 2019 129.95 130.32 129.28 129.52 3,279,452 -0.40(-0.31%)
Dec 27, 2019 130.32 130.64 129.74 129.92 3,850,736 -0.07(-0.05%)
Dec 26, 2019 130.12 130.31 129.40 130.00 3,387,035 -0.09(-0.07%)
Dec 24, 2019 130.15 130.16 129.49 130.08 4,755,255 -0.45(-0.35%)
Dec 23, 2019 129.91 130.82 129.56 130.54 7,357,573 +0.34(+0.26%)
Dec 20, 2019 130.93 131.79 129.08 130.20 16,303,203 +0.77(+0.59%)
Dec 19, 2019 128.27 130.04 128.02 129.43 10,561,573 +1.79(+1.40%)
Dec 18, 2019 128.11 128.26 127.24 127.64 8,805,352 -0.33(-0.26%)
Dec 17, 2019 127.47 128.41 127.04 127.97 12,027,724 +1.58(+1.25%)
Dec 16, 2019 126.34 127.34 126.13 126.39 6,005,177 +0.37(+0.29%)
Dec 13, 2019 125.78 126.40 125.07 126.03 4,775,784 +0.04(+0.03%)
Dec 12, 2019 125.97 126.63 125.45 125.99 5,623,012 +0.32(+0.25%)
Dec 11, 2019 125.63 126.56 125.36 125.67 7,439,356 +0.88(+0.71%)
Dec 10, 2019 125.51 125.69 124.72 124.79 5,957,207 -0.45(-0.36%)
Dec 09, 2019 125.15 125.52 124.85 125.24 4,757,593 +0.11(+0.09%)
Dec 06, 2019 124.32 126.21 124.32 125.14 7,449,402 +0.73(+0.59%)
Dec 05, 2019 124.22 124.57 122.97 124.41 6,139,622 +0.16(+0.13%)
Dec 04, 2019 123.46 124.57 123.05 124.25 8,141,291 +1.98(+1.62%)
Dec 03, 2019 122.04 122.53 121.38 122.27 7,196,689 -0.18(-0.15%)
Dec 02, 2019 122.77 122.88 121.99 122.44 5,291,696 -0.12(-0.09%)
Nov 29, 2019 122.66 123.26 122.07 122.56 3,678,202 -0.23(-0.19%)
Nov 27, 2019 122.27 123.24 122.03 122.79 6,195,663 +0.67(+0.55%)
Nov 26, 2019 121.65 122.43 120.47 122.12 11,932,165 -0.16(-0.13%)
Nov 25, 2019 122.18 122.70 121.45 122.28 6,856,418 +0.05(+0.04%)
Nov 22, 2019 120.97 122.73 120.84 122.23 10,432,628 +1.44(+1.19%)
Nov 21, 2019 120.34 121.15 119.51 120.79 7,256,957 +0.44(+0.37%)
Nov 20, 2019 119.61 120.70 118.69 120.34 8,578,577 +0.99(+0.83%)
Nov 19, 2019 119.51 119.68 118.81 119.35 5,864,985 -0.01(-0.01%)
Nov 18, 2019 118.82 120.12 117.44 119.36 10,495,912 -0.10(-0.08%)
Nov 15, 2019 116.19 119.49 115.78 119.46 11,855,680 +3.52(+3.04%)
Nov 14, 2019 116.00 116.29 115.21 115.94 4,763,985 -0.27(-0.24%)
Nov 13, 2019 116.01 116.41 115.72 116.21 6,688,489 -0.07(-0.06%)
Nov 12, 2019 116.86 116.94 115.99 116.28 5,906,295 -0.56(-0.48%)
Nov 11, 2019 117.10 117.32 116.26 116.84 4,937,828 -0.90(-0.77%)
Nov 08, 2019 116.24 117.78 115.94 117.74 5,651,882 +1.39(+1.19%)
Nov 07, 2019 116.62 117.19 115.98 116.35 6,634,881 +0.42(+0.36%)
Nov 06, 2019 115.46 116.40 114.82 115.94 6,156,220 +0.48(+0.41%)
Nov 05, 2019 115.56 116.39 114.80 115.46 7,067,142 +0.17(+0.15%)
Nov 04, 2019 116.68 116.81 115.17 115.29 6,935,016 -0.86(-0.74%)
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.