Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 141.00 141.43 139.61 139.99 9,962,018 -0.76(-0.54%)
Oct 30, 2018 137.93 141.10 137.00 140.75 9,646,111 +3.20(+2.33%)
Oct 29, 2018 136.99 139.10 136.22 137.55 6,783,049 +0.58(+0.42%)
Oct 26, 2018 137.94 139.30 135.33 136.97 11,371,400 -1.50(-1.08%)
Oct 25, 2018 137.46 139.09 135.05 138.47 9,693,296 +1.00(+0.73%)
Oct 24, 2018 138.52 140.11 137.17 137.47 8,149,997 -1.46(-1.05%)
Oct 23, 2018 137.79 139.49 137.45 138.93 8,282,694 +0.25(+0.18%)
Oct 22, 2018 138.61 139.26 138.14 138.68 4,864,292 -0.37(-0.27%)
Oct 19, 2018 138.34 140.00 137.91 139.05 5,924,800 -0.45(-0.32%)
Oct 18, 2018 139.20 139.81 137.71 139.50 7,584,028 +0.04(+0.03%)
Oct 17, 2018 136.23 140.00 136.21 139.46 8,261,106 +2.90(+2.12%)
Oct 16, 2018 134.75 137.99 134.75 136.56 9,592,382 +2.61(+1.95%)
Oct 15, 2018 133.88 135.30 133.51 133.95 6,398,601 +0.08(+0.06%)
Oct 12, 2018 134.40 134.41 132.23 133.87 6,997,900 +0.03(+0.02%)
Oct 11, 2018 137.91 138.66 132.88 133.84 11,602,953 -3.89(-2.82%)
Oct 10, 2018 139.35 140.46 137.73 137.73 7,265,464 -1.47(-1.06%)
Oct 09, 2018 138.74 139.62 137.81 139.20 4,475,392 -0.19(-0.14%)
Oct 08, 2018 138.90 139.68 138.62 139.39 5,174,106 +0.29(+0.21%)
Oct 05, 2018 139.80 140.25 138.56 139.10 4,309,300 -0.25(-0.18%)
Oct 04, 2018 138.55 139.53 137.32 139.35 4,738,399 +0.32(+0.23%)
Oct 03, 2018 140.54 141.27 138.88 139.03 5,411,780 -1.45(-1.03%)
Oct 02, 2018 139.79 140.73 139.65 140.48 6,439,032 +0.79(+0.57%)
Oct 01, 2018 138.26 139.85 138.00 139.69 4,873,163 +1.52(+1.10%)
Sep 28, 2018 138.10 138.56 137.41 138.17 6,638,400 -0.05(-0.04%)
Sep 27, 2018 138.45 139.58 137.57 138.22 6,392,653 +0.06(+0.04%)
Sep 26, 2018 138.95 140.00 137.96 138.16 7,133,078 -0.48(-0.35%)
Sep 25, 2018 140.53 140.96 138.40 138.64 7,982,757 -1.83(-1.30%)
Sep 24, 2018 142.10 142.50 140.23 140.47 6,708,095 -2.41(-1.69%)
Sep 21, 2018 142.18 143.13 141.69 142.88 13,283,400 +0.90(+0.63%)
Sep 20, 2018 140.82 142.14 140.51 141.98 5,019,253 +1.52(+1.08%)
Sep 19, 2018 140.76 140.99 140.05 140.46 5,049,647 -0.08(-0.06%)
Sep 18, 2018 140.27 140.84 139.83 140.54 4,581,234 +0.58(+0.41%)
Sep 17, 2018 139.33 140.40 139.18 139.96 5,295,380 +0.47(+0.34%)
Sep 14, 2018 140.00 140.35 139.10 139.49 4,534,800 -0.40(-0.29%)
Sep 13, 2018 139.89 140.48 139.02 139.89 6,412,394 +0.53(+0.38%)
Sep 12, 2018 138.90 139.99 138.56 139.36 6,767,681 +0.85(+0.61%)
Sep 11, 2018 137.64 138.91 137.22 138.51 7,856,769 +1.30(+0.95%)
Sep 10, 2018 137.53 138.47 137.06 137.21 4,892,136 -0.11(-0.08%)
Sep 07, 2018 136.78 137.69 135.75 137.32 6,375,100 +0.45(+0.33%)
Sep 06, 2018 135.50 137.31 135.18 136.87 6,562,088 +1.01(+0.74%)
Sep 05, 2018 133.48 135.94 133.46 135.86 6,174,816 +2.14(+1.60%)
Sep 04, 2018 134.69 134.75 133.44 133.72 4,406,792 -0.97(-0.72%)
Aug 31, 2018 134.69 134.69 134.69 0 -0.26(-0.19%)
Aug 30, 2018 134.70 135.60 134.60 134.95 4,822,040 +0.09(+0.07%)
Aug 29, 2018 134.32 134.94 133.94 134.86 4,648,794 +0.54(+0.40%)
Aug 28, 2018 134.78 134.90 133.89 134.32 6,037,517 -0.60(-0.44%)
Aug 27, 2018 135.50 136.05 134.21 134.92 4,325,878 -1.03(-0.76%)
Aug 24, 2018 135.11 136.15 134.83 135.95 4,809,500 +0.84(+0.62%)
Aug 23, 2018 134.61 135.49 134.10 135.11 5,055,880 +0.50(+0.37%)
Aug 22, 2018 135.56 135.68 134.42 134.61 4,688,593 -0.74(-0.55%)
Aug 21, 2018 137.00 137.43 135.30 135.35 5,832,153 -1.53(-1.12%)
Aug 20, 2018 134.93 137.12 134.00 136.88 7,934,950 +2.41(+1.79%)
Aug 17, 2018 132.45 135.00 132.19 134.47 6,701,000 +1.99(+1.50%)
Aug 16, 2018 131.02 132.88 130.57 132.48 7,861,491 +2.05(+1.57%)
Aug 15, 2018 129.75 130.74 128.93 130.43 5,377,275 +0.93(+0.72%)
Aug 14, 2018 129.67 130.47 129.35 129.50 4,542,802 -0.72(-0.55%)
Aug 13, 2018 130.72 130.90 129.85 130.22 3,778,023 -0.53(-0.41%)
Aug 10, 2018 131.19 131.63 130.26 130.75 4,324,000 -0.45(-0.34%)
Aug 09, 2018 131.54 131.72 130.67 131.20 4,057,854 +0.03(+0.02%)
Aug 08, 2018 131.49 131.80 130.89 131.17 3,721,868 -0.29(-0.22%)
Aug 07, 2018 131.88 132.17 131.30 131.46 4,664,630 -0.56(-0.42%)
Aug 06, 2018 131.64 132.53 131.01 132.02 5,840,188 +0.07(+0.05%)
Aug 03, 2018 131.18 132.70 130.90 131.95 6,498,700 +0.70(+0.53%)
Aug 02, 2018 132.89 133.00 131.09 131.25 6,563,467 -1.39(-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.