Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 114.36 115.32 114.18 114.52 7,711,188 +0.69(+0.61%)
Sep 27, 2019 113.84 114.54 112.15 113.83 6,786,042 -0.22(-0.19%)
Sep 26, 2019 116.03 116.23 113.33 114.05 8,705,957 -1.89(-1.63%)
Sep 25, 2019 116.40 116.46 115.27 115.94 5,162,610 -0.50(-0.43%)
Sep 24, 2019 116.93 117.53 116.25 116.44 8,056,791 -0.17(-0.14%)
Sep 23, 2019 115.97 116.88 115.50 116.61 6,125,888 +0.08(+0.07%)
Sep 20, 2019 115.95 116.84 115.33 116.53 13,935,981 +1.36(+1.18%)
Sep 19, 2019 114.74 116.12 114.50 115.17 5,487,575 -0.27(-0.23%)
Sep 18, 2019 114.98 115.56 113.99 115.43 5,028,241 +0.66(+0.57%)
Sep 17, 2019 114.71 115.51 114.28 114.78 5,652,058 +0.11(+0.10%)
Sep 16, 2019 115.17 115.73 114.47 114.66 5,763,707 -1.10(-0.95%)
Sep 13, 2019 116.25 116.46 115.03 115.76 6,066,495 +0.31(+0.27%)
Sep 12, 2019 116.27 116.64 115.12 115.45 5,931,276 -0.66(-0.56%)
Sep 11, 2019 114.94 116.20 114.25 116.10 7,007,848 +1.43(+1.25%)
Sep 10, 2019 112.71 114.67 111.83 114.67 9,308,667 +2.30(+2.05%)
Sep 09, 2019 113.30 113.44 112.05 112.37 8,681,510 -1.11(-0.98%)
Sep 06, 2019 114.08 114.39 113.36 113.48 7,635,285 -0.33(-0.29%)
Sep 05, 2019 114.98 114.98 113.57 113.81 5,370,984 -0.25(-0.22%)
Sep 04, 2019 114.62 114.70 113.37 114.06 5,447,113 +0.11(+0.09%)
Sep 03, 2019 113.29 114.17 112.86 113.95 6,451,190 +0.34(+0.30%)
Aug 30, 2019 113.54 114.27 112.96 113.62 8,327,605 +0.11(+0.09%)
Aug 29, 2019 114.04 114.36 112.26 113.51 7,625,810 -0.39(-0.34%)
Aug 28, 2019 113.17 114.07 112.42 113.90 11,167,653 -0.85(-0.74%)
Aug 27, 2019 114.96 117.19 114.27 114.75 22,804,676 +1.63(+1.44%)
Aug 26, 2019 112.78 113.37 112.08 113.12 10,060,551 +0.90(+0.80%)
Aug 23, 2019 115.15 115.32 111.69 112.22 17,886,940 -3.11(-2.70%)
Aug 22, 2019 115.62 116.08 114.92 115.33 8,210,679 -0.23(-0.20%)
Aug 21, 2019 115.71 116.33 114.96 115.56 7,868,423 +0.82(+0.71%)
Aug 20, 2019 115.93 116.55 114.62 114.74 8,311,364 -1.45(-1.25%)
Aug 19, 2019 116.41 116.47 115.81 116.19 5,643,328 +0.78(+0.68%)
Aug 16, 2019 115.50 115.68 114.73 115.41 6,668,661 +0.72(+0.63%)
Aug 15, 2019 114.36 115.15 113.55 114.69 8,253,559 +0.25(+0.21%)
Aug 14, 2019 116.44 116.44 114.33 114.44 8,805,629 -2.78(-2.37%)
Aug 13, 2019 116.23 117.81 115.97 117.22 5,807,024 +1.33(+1.15%)
Aug 12, 2019 115.53 116.58 115.35 115.88 6,246,388 -0.12(-0.11%)
Aug 09, 2019 115.79 116.64 115.29 116.00 5,323,842 +0.32(+0.27%)
Aug 08, 2019 115.07 115.93 114.41 115.69 5,987,684 +1.29(+1.13%)
Aug 07, 2019 113.65 115.00 112.62 114.40 7,707,799 -0.49(-0.43%)
Aug 06, 2019 114.51 115.28 113.85 114.89 8,969,378 +0.54(+0.47%)
Aug 05, 2019 115.01 115.50 113.34 114.35 10,788,823 -0.80(-0.69%)
Aug 02, 2019 114.97 115.50 114.01 115.15 7,483,747 +0.69(+0.60%)
Aug 01, 2019 114.44 114.86 113.35 114.47 8,958,103 +0.06(+0.05%)
Jul 31, 2019 115.65 115.97 114.37 114.41 9,742,149 -1.63(-1.41%)
Jul 30, 2019 116.38 116.40 115.33 116.04 6,271,216 -0.83(-0.71%)
Jul 29, 2019 115.09 117.12 114.40 116.87 8,914,222 +2.01(+1.75%)
Jul 26, 2019 115.36 115.36 114.64 114.85 5,571,293 -0.34(-0.30%)
Jul 25, 2019 114.27 115.56 113.92 115.20 10,127,828 +1.18(+1.03%)
Jul 24, 2019 113.23 114.03 112.96 114.02 7,783,688 +0.83(+0.73%)
Jul 23, 2019 112.99 113.73 112.59 113.19 6,605,784 +0.17(+0.15%)
Jul 22, 2019 114.21 114.34 112.31 113.02 14,370,211 -1.47(-1.28%)
Jul 19, 2019 116.19 116.31 114.38 114.48 9,493,064 -1.55(-1.33%)
Jul 18, 2019 116.08 116.42 115.24 116.03 7,061,022 +0.18(+0.16%)
Jul 17, 2019 116.40 117.36 115.45 115.85 10,086,633 -0.56(-0.48%)
Jul 16, 2019 116.79 117.58 115.75 116.41 11,623,786 -1.94(-1.64%)
Jul 15, 2019 118.95 119.80 118.12 118.35 11,422,659 +0.36(+0.31%)
Jul 12, 2019 123.10 123.10 116.25 117.99 20,237,840 -5.11(-4.15%)
Jul 11, 2019 123.82 124.06 122.14 123.09 6,621,210 -0.97(-0.78%)
Jul 10, 2019 124.56 124.75 123.59 124.06 5,548,155 -0.18(-0.14%)
Jul 09, 2019 124.28 125.17 123.80 124.24 4,800,430 +0.39(+0.31%)
Jul 08, 2019 123.10 123.95 122.67 123.85 4,641,970 +0.35(+0.28%)
Jul 05, 2019 124.53 124.64 123.32 123.50 5,295,500 -1.38(-1.10%)
Jul 03, 2019 123.88 124.91 123.69 124.88 3,911,299 +1.85(+1.51%)
Jul 02, 2019 122.31 123.02 121.85 123.02 5,123,408 +0.59(+0.48%)
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.