Skip to main content

Johnson & Johnson (NY: JNJ )

158.41 +0.45 (+0.28%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 126.01 127.44 125.80 127.36 14,438,139 +0.91(+0.72%)
Nov 29, 2018 126.25 127.62 125.57 126.45 7,802,972 -0.51(-0.40%)
Nov 28, 2018 124.70 127.06 124.29 126.96 9,533,269 +2.79(+2.25%)
Nov 27, 2018 121.87 124.28 121.08 124.17 6,876,491 +1.60(+1.31%)
Nov 26, 2018 123.11 123.15 121.99 122.56 8,726,403 +0.03(+0.03%)
Nov 23, 2018 122.20 122.96 121.99 122.53 3,952,230 +0.21(+0.17%)
Nov 21, 2018 122.32 122.32 122.32 0 -3.84(-3.05%)
Nov 20, 2018 127.07 128.15 126.08 126.17 10,374,835 -1.10(-0.87%)
Nov 19, 2018 126.15 127.88 126.10 127.27 10,109,479 +1.50(+1.19%)
Nov 16, 2018 124.67 126.42 124.53 125.77 9,860,029 +1.28(+1.03%)
Nov 15, 2018 123.55 124.49 122.75 124.48 7,728,347 +0.22(+0.17%)
Nov 14, 2018 124.93 125.18 123.67 124.27 7,459,749 -0.37(-0.30%)
Nov 13, 2018 125.94 126.42 123.56 124.64 8,627,441 -0.81(-0.65%)
Nov 12, 2018 124.91 125.98 124.68 125.45 8,133,827 +0.24(+0.19%)
Nov 09, 2018 124.95 125.55 124.38 125.21 6,202,289 +0.03(+0.03%)
Nov 08, 2018 124.32 125.60 124.05 125.17 6,314,832 +0.47(+0.38%)
Nov 07, 2018 123.28 124.80 123.17 124.70 8,109,427 +1.88(+1.53%)
Nov 06, 2018 121.93 123.05 121.52 122.82 6,729,998 +0.32(+0.26%)
Nov 05, 2018 121.47 122.97 119.75 122.50 6,496,161 +1.31(+1.08%)
Nov 02, 2018 122.31 122.33 120.31 121.19 8,907,027 -0.12(-0.10%)
Nov 01, 2018 120.67 121.97 120.48 121.31 8,024,524 +0.72(+0.59%)
Oct 31, 2018 121.47 121.84 120.27 120.60 11,563,729 -0.65(-0.54%)
Oct 30, 2018 118.83 121.56 118.02 121.25 11,197,030 +2.76(+2.33%)
Oct 29, 2018 118.02 119.83 117.35 118.50 7,873,640 +0.50(+0.42%)
Oct 26, 2018 118.83 120.00 116.58 118.00 13,199,714 -1.29(-1.08%)
Oct 25, 2018 118.42 119.82 116.34 119.29 11,251,802 +0.86(+0.73%)
Oct 24, 2018 119.33 120.70 118.17 118.43 9,460,368 -1.26(-1.05%)
Oct 23, 2018 118.70 120.17 118.41 119.69 9,614,401 +0.22(+0.18%)
Oct 22, 2018 119.41 119.97 119.01 119.47 5,646,381 -0.32(-0.27%)
Oct 19, 2018 119.18 120.61 118.81 119.79 6,877,400 -0.39(-0.32%)
Oct 18, 2018 119.92 120.44 118.64 120.18 8,803,402 +0.03(+0.03%)
Oct 17, 2018 117.36 120.61 117.34 120.14 9,589,342 +2.50(+2.12%)
Oct 16, 2018 116.09 118.88 116.09 117.64 11,134,663 +2.25(+1.95%)
Oct 15, 2018 115.34 116.56 115.02 115.40 7,427,379 +0.07(+0.06%)
Oct 12, 2018 115.78 115.79 113.92 115.33 8,123,035 +0.02(+0.02%)
Oct 11, 2018 118.81 119.45 114.47 115.30 13,468,497 -3.35(-2.82%)
Oct 10, 2018 120.05 121.00 118.65 118.65 8,433,618 -1.27(-1.06%)
Oct 09, 2018 119.52 120.28 118.72 119.92 5,194,953 -0.16(-0.14%)
Oct 08, 2018 119.66 120.33 119.42 120.08 6,006,008 +0.25(+0.21%)
Oct 05, 2018 120.44 120.82 119.37 119.83 5,002,157 -0.22(-0.18%)
Oct 04, 2018 119.36 120.20 118.30 120.05 5,500,247 +0.28(+0.23%)
Oct 03, 2018 121.07 121.70 119.64 119.77 6,281,896 -1.25(-1.03%)
Oct 02, 2018 120.43 121.24 120.31 121.02 7,474,311 +0.68(+0.57%)
Oct 01, 2018 119.11 120.48 118.89 120.34 5,656,679 +1.31(+1.10%)
Sep 28, 2018 118.97 119.37 118.38 119.03 7,705,734 -0.04(-0.04%)
Sep 27, 2018 119.27 120.25 118.52 119.08 7,420,475 +0.05(+0.04%)
Sep 26, 2018 119.70 120.61 118.85 119.02 8,279,947 -0.41(-0.35%)
Sep 25, 2018 121.06 121.44 119.23 119.44 9,266,239 -1.58(-1.30%)
Sep 24, 2018 122.42 122.76 120.81 121.01 7,786,634 -2.08(-1.69%)
Sep 21, 2018 122.49 123.31 122.06 123.09 15,419,129 +0.78(+0.63%)
Sep 20, 2018 121.31 122.45 121.05 122.31 5,826,257 +1.31(+1.08%)
Sep 19, 2018 121.26 121.46 120.65 121.00 5,861,538 -0.07(-0.06%)
Sep 18, 2018 120.84 121.33 120.46 121.07 5,317,813 +0.50(+0.41%)
Sep 17, 2018 120.03 120.95 119.90 120.57 6,146,781 +0.41(+0.34%)
Sep 14, 2018 120.61 120.91 119.83 120.17 5,263,913 -0.34(-0.29%)
Sep 13, 2018 120.51 121.02 119.76 120.51 7,443,390 +0.46(+0.38%)
Sep 12, 2018 119.66 120.60 119.37 120.06 7,855,801 +0.73(+0.61%)
Sep 11, 2018 118.58 119.67 118.21 119.33 9,119,995 +1.12(+0.95%)
Sep 10, 2018 118.48 119.29 118.08 118.20 5,678,702 -0.09(-0.08%)
Sep 07, 2018 117.83 118.62 116.94 118.30 7,400,100 +0.39(+0.33%)
Sep 06, 2018 116.73 118.29 116.46 117.91 7,617,152 +0.87(+0.74%)
Sep 05, 2018 114.99 117.11 114.97 117.04 7,167,614 +1.84(+1.60%)
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.