Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 127.32 127.94 126.71 127.22 3,543,533 -0.24(-0.19%)
Nov 27, 2019 126.91 127.92 126.67 127.46 5,968,824 +0.69(+0.55%)
Nov 26, 2019 126.27 127.08 125.05 126.77 11,495,297 -0.17(-0.13%)
Nov 25, 2019 126.82 127.37 126.06 126.93 6,605,386 +0.05(+0.04%)
Nov 22, 2019 125.57 127.39 125.43 126.88 10,050,660 +1.50(+1.19%)
Nov 21, 2019 124.92 125.75 124.06 125.38 6,991,259 +0.46(+0.37%)
Nov 20, 2019 124.16 125.29 123.20 124.92 8,264,491 +1.03(+0.83%)
Nov 19, 2019 124.06 124.23 123.33 123.89 5,650,252 -0.01(-0.01%)
Nov 18, 2019 123.34 124.69 121.91 123.90 10,111,627 -0.10(-0.08%)
Nov 15, 2019 120.61 124.03 120.18 124.00 11,421,611 +3.66(+3.04%)
Nov 14, 2019 120.41 120.71 119.59 120.34 4,589,562 -0.28(-0.24%)
Nov 13, 2019 120.42 120.83 120.12 120.63 6,443,605 -0.07(-0.06%)
Nov 12, 2019 121.30 121.38 120.40 120.70 5,690,049 -0.58(-0.48%)
Nov 11, 2019 121.55 121.78 120.68 121.28 4,757,040 -0.94(-0.77%)
Nov 08, 2019 120.66 122.25 120.35 122.22 5,444,951 +1.44(+1.19%)
Nov 07, 2019 121.05 121.65 120.39 120.77 6,391,960 +0.43(+0.36%)
Nov 06, 2019 119.85 120.82 119.19 120.34 5,930,824 +0.50(+0.41%)
Nov 05, 2019 119.95 120.81 119.17 119.85 6,808,394 +0.17(+0.15%)
Nov 04, 2019 121.11 121.25 119.54 119.67 6,681,105 -0.89(-0.74%)
Nov 01, 2019 121.34 122.22 120.51 120.56 6,030,635 -0.77(-0.64%)
Oct 31, 2019 121.65 122.07 120.28 121.33 8,364,866 -0.73(-0.60%)
Oct 30, 2019 122.49 122.70 121.05 122.07 10,475,654 +3.42(+2.88%)
Oct 29, 2019 119.19 119.43 118.14 118.65 4,889,319 -0.05(-0.05%)
Oct 28, 2019 118.19 119.46 118.09 118.71 8,571,216 +0.76(+0.65%)
Oct 25, 2019 117.47 118.63 116.99 117.94 7,560,141 +0.78(+0.67%)
Oct 24, 2019 119.85 119.99 115.88 117.16 13,216,698 -2.20(-1.85%)
Oct 23, 2019 119.15 119.90 118.61 119.37 7,315,347 +0.64(+0.54%)
Oct 22, 2019 118.32 119.96 117.70 118.72 8,298,323 +1.08(+0.92%)
Oct 21, 2019 118.24 119.16 116.76 117.64 15,351,939 +0.29(+0.25%)
Oct 18, 2019 122.50 123.49 117.35 117.35 28,162,700 -7.78(-6.22%)
Oct 17, 2019 124.94 126.34 124.65 125.13 9,372,447 +1.07(+0.86%)
Oct 16, 2019 123.96 125.52 122.95 124.06 13,563,059 +1.99(+1.63%)
Oct 15, 2019 122.22 123.37 121.39 122.07 10,933,185 +1.95(+1.62%)
Oct 14, 2019 120.71 120.71 119.85 120.12 6,367,615 -0.56(-0.46%)
Oct 11, 2019 120.51 121.87 120.21 120.68 7,821,751 +2.09(+1.76%)
Oct 10, 2019 118.50 119.57 118.20 118.60 5,730,243 -0.15(-0.12%)
Oct 09, 2019 120.51 120.61 118.10 118.74 8,547,342 -2.41(-1.99%)
Oct 08, 2019 121.71 122.46 120.83 121.15 8,619,644 -1.21(-0.99%)
Oct 07, 2019 122.30 122.97 121.43 122.36 5,916,801 -0.46(-0.37%)
Oct 04, 2019 120.69 122.88 120.61 122.82 7,879,100 +2.27(+1.88%)
Oct 03, 2019 120.97 121.64 119.47 120.55 8,067,613 -0.74(-0.61%)
Oct 02, 2019 122.00 123.78 120.58 121.30 13,155,185 +1.85(+1.55%)
Oct 01, 2019 119.48 120.19 119.25 119.45 8,383,734 +0.56(+0.47%)
Sep 30, 2019 118.72 119.72 118.54 118.89 7,427,686 +0.72(+0.61%)
Sep 27, 2019 118.18 118.91 116.43 118.17 6,536,553 -0.23(-0.19%)
Sep 26, 2019 120.46 120.66 117.65 118.40 8,385,882 -1.97(-1.63%)
Sep 25, 2019 120.84 120.91 119.67 120.37 4,972,807 -0.52(-0.43%)
Sep 24, 2019 121.39 122.02 120.69 120.89 7,760,583 -0.17(-0.14%)
Sep 23, 2019 120.40 121.34 119.91 121.06 5,900,669 +0.08(+0.07%)
Sep 20, 2019 120.38 121.30 119.73 120.98 13,423,625 +1.41(+1.18%)
Sep 19, 2019 119.12 120.55 118.87 119.56 5,285,825 -0.28(-0.23%)
Sep 18, 2019 119.37 119.97 118.34 119.84 4,843,378 +0.68(+0.57%)
Sep 17, 2019 119.09 119.92 118.64 119.16 5,444,260 +0.12(+0.10%)
Sep 16, 2019 119.56 120.15 118.84 119.04 5,551,804 -1.14(-0.95%)
Sep 13, 2019 120.68 120.90 119.42 120.18 5,843,460 +0.32(+0.27%)
Sep 12, 2019 120.71 121.09 119.52 119.86 5,713,212 -0.68(-0.56%)
Sep 11, 2019 119.33 120.64 118.61 120.53 6,750,205 +1.49(+1.25%)
Sep 10, 2019 117.02 119.05 116.10 119.05 8,966,433 +2.39(+2.05%)
Sep 09, 2019 117.62 117.77 116.33 116.66 8,362,334 -1.16(-0.98%)
Sep 06, 2019 118.43 118.75 117.69 117.81 7,354,574 -0.34(-0.29%)
Sep 05, 2019 119.37 119.37 117.91 118.16 5,173,519 -0.26(-0.22%)
Sep 04, 2019 118.99 119.08 117.70 118.41 5,246,850 +0.11(+0.09%)
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.