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 (%)
Apr 30, 2019 120.43 121.52 119.38 121.30 6,988,593 +1.17(+0.97%)
Apr 29, 2019 120.57 120.64 119.91 120.13 4,976,501 -0.47(-0.39%)
Apr 26, 2019 120.17 120.72 119.68 120.61 5,370,348 +0.64(+0.53%)
Apr 25, 2019 119.00 120.07 118.52 119.97 6,074,047 +0.56(+0.47%)
Apr 24, 2019 119.97 120.39 119.29 119.41 6,607,549 -0.77(-0.64%)
Apr 23, 2019 118.05 121.00 117.91 120.18 6,740,357 +1.78(+1.50%)
Apr 22, 2019 117.67 118.97 117.23 118.41 5,432,086 +0.27(+0.23%)
Apr 18, 2019 119.71 120.48 116.62 118.14 12,205,306 -0.86(-0.72%)
Apr 17, 2019 119.41 120.39 118.27 119.00 11,032,684 +0.43(+0.36%)
Apr 16, 2019 118.83 120.87 118.17 118.57 12,508,547 +1.29(+1.10%)
Apr 15, 2019 116.83 117.51 116.66 117.28 6,260,606 +0.46(+0.40%)
Apr 12, 2019 116.16 117.13 115.76 116.82 6,701,208 +0.66(+0.57%)
Apr 11, 2019 116.80 116.99 115.48 116.16 5,221,013 -0.32(-0.27%)
Apr 10, 2019 116.74 116.94 116.26 116.47 4,882,199 +0.01(+0.01%)
Apr 09, 2019 116.83 117.06 115.60 116.46 6,065,045 -0.49(-0.42%)
Apr 08, 2019 116.88 117.27 116.58 116.95 5,040,326 -0.03(-0.03%)
Apr 05, 2019 116.87 117.33 116.58 116.99 5,540,416 +0.52(+0.45%)
Apr 04, 2019 117.58 117.70 116.09 116.46 6,803,572 -1.37(-1.17%)
Apr 03, 2019 118.72 118.76 117.58 117.84 6,921,983 -0.46(-0.39%)
Apr 02, 2019 119.42 119.42 117.61 118.30 6,422,902 -1.09(-0.91%)
Apr 01, 2019 120.26 120.52 119.18 119.39 6,850,873 -0.70(-0.58%)
Mar 29, 2019 119.65 120.17 119.31 120.09 8,344,382 +0.78(+0.65%)
Mar 28, 2019 119.46 119.81 119.16 119.31 5,357,012 +0.16(+0.13%)
Mar 27, 2019 119.06 119.82 118.61 119.15 7,874,613 +0.11(+0.09%)
Mar 26, 2019 117.63 119.64 117.63 119.04 5,539,306 +1.68(+1.43%)
Mar 25, 2019 117.61 117.70 116.61 117.36 5,238,657 -0.26(-0.22%)
Mar 22, 2019 118.34 118.89 117.57 117.61 7,599,739 -1.02(-0.86%)
Mar 21, 2019 117.69 119.22 117.65 118.64 6,710,892 +0.70(+0.59%)
Mar 20, 2019 118.83 118.99 117.39 117.94 6,374,183 -0.99(-0.83%)
Mar 19, 2019 118.22 119.26 118.10 118.93 6,847,532 +1.09(+0.93%)
Mar 18, 2019 118.25 118.36 117.45 117.84 8,142,923 -0.37(-0.31%)
Mar 15, 2019 118.55 118.78 117.55 118.21 13,878,746 -0.36(-0.30%)
Mar 14, 2019 118.84 119.24 118.50 118.57 9,886,171 -1.19(-1.00%)
Mar 13, 2019 119.92 120.13 119.43 119.76 7,495,088 +0.20(+0.17%)
Mar 12, 2019 119.11 120.27 118.98 119.56 6,464,248 +0.53(+0.45%)
Mar 11, 2019 118.65 119.44 118.14 119.03 7,158,833 +0.43(+0.36%)
Mar 08, 2019 118.63 119.67 117.19 118.60 8,202,833 -0.16(-0.13%)
Mar 07, 2019 119.01 119.51 118.29 118.76 7,100,128 -0.73(-0.61%)
Mar 06, 2019 119.81 119.97 119.07 119.49 7,257,185 +0.28(+0.23%)
Mar 05, 2019 119.25 119.53 118.86 119.21 7,639,748 +0.25(+0.21%)
Mar 04, 2019 119.28 119.76 118.13 118.96 9,752,237 +0.11(+0.09%)
Mar 01, 2019 117.88 119.08 117.70 118.85 6,566,993 +1.47(+1.25%)
Feb 28, 2019 116.79 118.51 116.57 117.38 11,750,556 +0.66(+0.57%)
Feb 27, 2019 116.42 117.05 116.31 116.72 5,096,291 -0.21(-0.18%)
Feb 26, 2019 117.21 117.66 116.88 116.93 5,944,652 -0.08(-0.07%)
Feb 25, 2019 117.13 118.11 116.71 117.00 7,969,632 +0.43(+0.37%)
Feb 22, 2019 115.46 116.61 115.06 116.58 6,121,096 +1.01(+0.87%)
Feb 21, 2019 115.19 115.88 114.59 115.57 7,717,491 -0.79(-0.68%)
Feb 20, 2019 116.04 116.69 115.83 116.36 6,653,042 +0.56(+0.49%)
Feb 19, 2019 116.18 116.39 115.75 115.80 6,955,041 -0.59(-0.51%)
Feb 15, 2019 115.37 116.41 115.22 116.39 7,809,852 +1.77(+1.54%)
Feb 14, 2019 114.61 115.06 113.80 114.62 4,582,095 -0.12(-0.10%)
Feb 13, 2019 114.42 115.19 113.68 114.74 9,057,992 +0.25(+0.22%)
Feb 12, 2019 112.72 114.61 112.72 114.49 7,309,804 +1.84(+1.64%)
Feb 11, 2019 112.92 113.22 112.02 112.65 5,814,557 -0.34(-0.30%)
Feb 08, 2019 112.61 113.04 112.26 112.99 5,198,795 +0.30(+0.26%)
Feb 07, 2019 113.03 113.20 112.25 112.69 7,129,502 -0.81(-0.71%)
Feb 06, 2019 113.57 113.99 112.91 113.50 5,936,294 +0.10(+0.09%)
Feb 05, 2019 113.95 114.25 113.29 113.40 7,457,974 +0.00(+0.00%)
Feb 04, 2019 114.32 114.48 112.83 113.40 9,057,193 -1.13(-0.98%)
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.