Skip to main content

Johnson & Johnson (NY: JNJ )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 119.59 119.95 118.41 118.73 11,745,684 -0.64(-0.54%)
Oct 30, 2018 116.98 119.67 116.20 119.38 11,373,215 +2.71(+2.33%)
Oct 29, 2018 116.19 117.98 115.53 116.66 7,997,531 +0.49(+0.42%)
Oct 26, 2018 116.99 118.15 114.78 116.17 13,407,411 -1.27(-1.08%)
Oct 25, 2018 116.59 117.97 114.54 117.44 11,428,848 +0.85(+0.73%)
Oct 24, 2018 117.48 118.83 116.34 116.59 9,609,227 -1.24(-1.05%)
Oct 23, 2018 116.87 118.31 116.58 117.83 9,765,683 +0.21(+0.18%)
Oct 22, 2018 117.56 118.11 117.16 117.62 5,735,227 -0.31(-0.27%)
Oct 19, 2018 117.33 118.74 116.97 117.93 6,985,615 -0.38(-0.32%)
Oct 18, 2018 118.06 118.58 116.80 118.32 8,941,923 +0.03(+0.03%)
Oct 17, 2018 115.54 118.74 115.53 118.28 9,740,229 +2.46(+2.12%)
Oct 16, 2018 114.29 117.03 114.29 115.82 11,309,866 +2.21(+1.95%)
Oct 15, 2018 113.55 114.75 113.24 113.61 7,544,249 +0.07(+0.06%)
Oct 12, 2018 113.99 114.00 112.15 113.54 8,250,850 +0.03(+0.02%)
Oct 11, 2018 116.97 117.60 112.70 113.52 13,680,423 -3.30(-2.82%)
Oct 10, 2018 118.19 119.13 116.81 116.81 8,566,321 -1.25(-1.06%)
Oct 09, 2018 117.67 118.42 116.88 118.06 5,276,696 -0.16(-0.14%)
Oct 08, 2018 117.81 118.47 117.57 118.22 6,100,512 +0.25(+0.21%)
Oct 05, 2018 118.57 118.95 117.52 117.98 5,080,865 -0.21(-0.18%)
Oct 04, 2018 117.51 118.34 116.47 118.19 5,586,793 +0.27(+0.23%)
Oct 03, 2018 119.20 119.82 117.79 117.92 6,380,741 -1.23(-1.03%)
Oct 02, 2018 118.56 119.36 118.44 119.15 7,591,919 +0.67(+0.57%)
Oct 01, 2018 117.26 118.61 117.04 118.48 5,745,686 +1.29(+1.10%)
Sep 28, 2018 117.13 117.52 116.54 117.19 7,826,983 -0.04(-0.04%)
Sep 27, 2018 117.42 118.38 116.68 117.23 7,537,236 +0.05(+0.04%)
Sep 26, 2018 117.85 118.74 117.01 117.18 8,410,232 -0.41(-0.35%)
Sep 25, 2018 119.19 119.55 117.38 117.59 9,412,043 -1.55(-1.30%)
Sep 24, 2018 120.52 120.86 118.94 119.14 7,909,157 -2.04(-1.69%)
Sep 21, 2018 120.59 121.39 120.17 121.18 15,661,748 +0.76(+0.63%)
Sep 20, 2018 119.44 120.56 119.17 120.42 5,917,933 +1.29(+1.08%)
Sep 19, 2018 119.39 119.58 118.78 119.13 5,953,769 -0.07(-0.06%)
Sep 18, 2018 118.97 119.45 118.60 119.20 5,401,488 +0.49(+0.41%)
Sep 17, 2018 118.17 119.08 118.05 118.71 6,243,500 +0.40(+0.34%)
Sep 14, 2018 118.74 119.04 117.98 118.31 5,346,740 -0.34(-0.29%)
Sep 13, 2018 118.65 119.15 117.91 118.65 7,560,511 +0.45(+0.38%)
Sep 12, 2018 117.81 118.73 117.52 118.20 7,979,411 +0.72(+0.61%)
Sep 11, 2018 116.74 117.82 116.38 117.48 9,263,497 +1.10(+0.95%)
Sep 10, 2018 116.64 117.44 116.25 116.37 5,768,056 -0.09(-0.08%)
Sep 07, 2018 116.01 116.78 115.13 116.47 7,516,540 +0.38(+0.33%)
Sep 06, 2018 114.92 116.46 114.65 116.08 7,737,008 +0.86(+0.74%)
Sep 05, 2018 113.21 115.30 113.19 115.23 7,280,396 +1.81(+1.60%)
Sep 04, 2018 114.24 114.29 113.18 113.41 5,195,813 -0.82(-0.72%)
Aug 31, 2018 114.24 114.24 114.24 0 -0.22(-0.19%)
Aug 30, 2018 114.25 115.01 114.16 114.46 5,685,410 +0.08(+0.07%)
Aug 29, 2018 113.92 114.45 113.60 114.38 5,481,145 +0.46(+0.40%)
Aug 28, 2018 114.31 114.41 113.56 113.92 7,118,514 -0.51(-0.44%)
Aug 27, 2018 114.92 115.39 113.83 114.43 5,100,412 -0.11(-0.10%)
Aug 24, 2018 113.83 114.71 113.60 114.54 5,708,415 +0.71(+0.62%)
Aug 23, 2018 113.41 114.15 112.98 113.83 6,000,844 +0.42(+0.37%)
Aug 22, 2018 114.21 114.31 113.25 113.41 5,564,910 -0.62(-0.55%)
Aug 21, 2018 115.43 115.79 113.99 114.04 6,922,206 -1.29(-1.12%)
Aug 20, 2018 113.68 115.53 112.90 115.33 9,418,024 +2.03(+1.79%)
Aug 17, 2018 111.59 113.74 111.37 113.30 7,953,444 +1.68(+1.50%)
Aug 16, 2018 110.39 111.95 110.01 111.62 9,330,835 +1.73(+1.57%)
Aug 15, 2018 109.32 110.15 108.63 109.89 6,382,309 +0.78(+0.72%)
Aug 14, 2018 109.25 109.92 108.98 109.11 5,391,870 -0.61(-0.55%)
Aug 13, 2018 110.14 110.29 109.40 109.71 4,484,150 -0.45(-0.41%)
Aug 10, 2018 110.53 110.90 109.75 110.16 5,132,173 -0.38(-0.34%)
Aug 09, 2018 110.83 110.98 110.09 110.54 4,816,283 +0.03(+0.02%)
Aug 08, 2018 110.78 111.05 110.28 110.51 4,417,500 -0.25(-0.22%)
Aug 07, 2018 111.11 111.36 110.62 110.76 5,536,468 -0.47(-0.42%)
Aug 06, 2018 110.91 111.66 110.38 111.23 6,931,742 +0.06(+0.05%)
Aug 03, 2018 110.52 111.80 110.29 111.17 7,713,333 +0.59(+0.53%)
Aug 02, 2018 111.96 112.06 110.45 110.58 7,790,205 -1.17(-1.05%)
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.