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 (%)
Mar 29, 2019 121.53 122.06 121.19 121.98 8,215,118 +0.79(+0.66%)
Mar 28, 2019 121.34 121.69 121.04 121.19 5,274,026 +0.16(+0.13%)
Mar 27, 2019 120.93 121.71 120.48 121.03 7,752,626 +0.11(+0.09%)
Mar 26, 2019 119.48 121.53 119.48 120.91 5,453,495 +1.71(+1.43%)
Mar 25, 2019 119.47 119.55 118.44 119.20 5,157,504 -0.26(-0.22%)
Mar 22, 2019 120.20 120.76 119.42 119.47 7,482,010 -1.04(-0.86%)
Mar 21, 2019 119.54 121.10 119.50 120.50 6,606,932 +0.71(+0.59%)
Mar 20, 2019 120.70 120.86 119.24 119.80 6,275,439 -1.00(-0.83%)
Mar 19, 2019 120.08 121.13 119.95 120.80 6,741,456 +1.11(+0.93%)
Mar 18, 2019 120.11 120.22 119.30 119.69 8,016,780 -0.38(-0.31%)
Mar 15, 2019 120.42 120.64 119.40 120.07 13,663,748 -0.37(-0.30%)
Mar 14, 2019 120.71 121.11 120.36 120.43 9,733,023 -1.21(-1.00%)
Mar 13, 2019 121.80 122.02 121.31 121.65 7,378,980 +0.20(+0.16%)
Mar 12, 2019 120.98 122.16 120.85 121.45 6,364,109 +0.54(+0.45%)
Mar 11, 2019 120.51 121.32 120.00 120.91 7,047,935 +0.44(+0.36%)
Mar 08, 2019 120.50 121.55 119.04 120.47 8,075,762 -0.16(-0.13%)
Mar 07, 2019 120.88 121.39 120.16 120.63 6,990,139 -0.74(-0.61%)
Mar 06, 2019 121.70 121.86 120.94 121.37 7,144,763 +0.28(+0.23%)
Mar 05, 2019 121.12 121.41 120.73 121.09 7,521,400 +0.25(+0.21%)
Mar 04, 2019 121.16 121.65 119.99 120.84 9,601,163 +0.11(+0.09%)
Mar 01, 2019 119.74 120.95 119.55 120.72 6,465,262 +1.49(+1.25%)
Feb 28, 2019 118.63 120.37 118.40 119.23 11,568,526 +0.67(+0.57%)
Feb 27, 2019 118.25 118.89 118.14 118.56 5,017,344 -0.21(-0.18%)
Feb 26, 2019 119.06 119.51 118.72 118.77 5,852,562 -0.08(-0.07%)
Feb 25, 2019 118.98 119.97 118.55 118.85 7,846,173 +0.44(+0.37%)
Feb 22, 2019 117.27 118.44 116.87 118.41 6,026,273 +1.02(+0.87%)
Feb 21, 2019 117.01 117.71 116.39 117.39 7,597,938 -0.81(-0.68%)
Feb 20, 2019 117.86 118.52 117.66 118.19 6,549,979 +0.57(+0.49%)
Feb 19, 2019 118.01 118.22 117.57 117.62 6,847,299 -0.60(-0.51%)
Feb 15, 2019 117.19 118.25 117.03 118.22 7,688,868 +1.79(+1.54%)
Feb 14, 2019 116.42 116.87 115.59 116.42 4,511,113 -0.12(-0.10%)
Feb 13, 2019 116.22 117.01 115.47 116.55 8,917,673 +0.25(+0.22%)
Feb 12, 2019 114.49 116.42 114.49 116.30 7,196,566 +1.87(+1.64%)
Feb 11, 2019 114.69 115.00 113.78 114.42 5,724,483 -0.35(-0.30%)
Feb 08, 2019 114.38 114.82 114.02 114.77 5,118,260 +0.30(+0.26%)
Feb 07, 2019 114.81 114.98 114.02 114.47 7,019,058 -0.82(-0.71%)
Feb 06, 2019 115.36 115.78 114.68 115.29 5,844,333 +0.10(+0.09%)
Feb 05, 2019 115.74 116.05 115.07 115.19 7,342,441 +0.00(+0.00%)
Feb 04, 2019 116.12 116.29 114.61 115.19 8,916,886 -1.14(-0.98%)
Feb 01, 2019 116.17 116.75 115.70 116.33 11,046,014 +0.97(+0.84%)
Jan 31, 2019 114.10 117.19 113.44 115.36 19,911,634 +1.25(+1.09%)
Jan 30, 2019 113.01 114.59 112.95 114.11 8,420,650 +1.14(+1.00%)
Jan 29, 2019 111.78 113.10 111.39 112.97 7,606,164 +1.16(+1.04%)
Jan 28, 2019 110.79 111.95 110.34 111.81 7,991,819 +0.66(+0.59%)
Jan 25, 2019 111.07 111.34 110.24 111.16 8,751,236 +1.04(+0.95%)
Jan 24, 2019 111.38 111.56 108.36 110.11 11,440,435 -1.53(-1.37%)
Jan 23, 2019 111.39 112.08 110.89 111.65 10,691,683 +0.00(+0.00%)
Jan 22, 2019 111.13 112.25 110.10 111.65 12,190,320 -1.64(-1.45%)
Jan 18, 2019 112.60 113.71 112.21 113.29 12,220,167 +1.39(+1.24%)
Jan 17, 2019 110.70 112.27 110.49 111.90 8,603,577 +0.91(+0.82%)
Jan 16, 2019 112.18 112.18 110.87 110.99 7,230,632 -1.14(-1.02%)
Jan 15, 2019 111.41 112.25 110.65 112.13 5,989,737 +0.94(+0.84%)
Jan 14, 2019 111.60 111.79 110.60 111.20 8,507,225 -1.27(-1.13%)
Jan 11, 2019 111.82 112.55 111.22 112.47 6,114,871 +0.03(+0.03%)
Jan 10, 2019 110.69 112.59 110.69 112.44 7,174,079 +0.68(+0.61%)
Jan 09, 2019 112.54 112.90 111.24 111.76 8,540,148 -0.89(-0.79%)
Jan 08, 2019 111.11 113.12 110.72 112.65 10,746,018 +2.56(+2.32%)
Jan 07, 2019 110.63 111.26 109.92 110.10 9,673,864 -0.71(-0.64%)
Jan 04, 2019 110.19 111.52 109.85 110.81 10,188,645 +1.83(+1.68%)
Jan 03, 2019 111.07 111.19 108.67 108.98 9,984,039 -1.76(-1.59%)
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.