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 (%)
Dec 31, 2018 115.35 116.58 114.67 116.14 8,233,815 +1.60(+1.40%)
Dec 28, 2018 115.11 115.86 114.06 114.53 7,264,176 -0.13(-0.11%)
Dec 27, 2018 113.27 114.66 110.75 114.66 10,975,567 +0.63(+0.55%)
Dec 26, 2018 111.07 114.07 109.80 114.03 10,281,942 +3.48(+3.15%)
Dec 24, 2018 114.56 115.19 108.89 110.55 8,369,382 -4.72(-4.10%)
Dec 21, 2018 115.01 117.53 114.40 115.27 21,927,318 -0.16(-0.14%)
Dec 20, 2018 114.94 116.77 114.07 115.43 18,383,460 +0.59(+0.52%)
Dec 19, 2018 116.87 118.20 114.37 114.84 23,582,994 -2.53(-2.15%)
Dec 18, 2018 118.83 119.51 116.27 117.37 26,310,812 +1.15(+0.99%)
Dec 17, 2018 115.48 118.47 114.14 116.22 40,974,588 -3.47(-2.90%)
Dec 14, 2018 129.90 130.83 117.17 119.69 64,605,632 -13.35(-10.04%)
Dec 13, 2018 132.25 133.72 132.11 133.04 6,648,698 +0.67(+0.50%)
Dec 12, 2018 132.29 133.63 132.29 132.38 9,855,479 +0.54(+0.41%)
Dec 11, 2018 131.65 133.38 131.20 131.84 9,223,332 +1.12(+0.85%)
Dec 10, 2018 130.84 131.28 128.13 130.72 7,609,667 -0.15(-0.12%)
Dec 07, 2018 130.93 132.59 129.70 130.88 10,494,675 -0.43(-0.33%)
Dec 06, 2018 130.04 131.79 128.50 131.31 12,636,956 -0.11(-0.08%)
Dec 04, 2018 131.68 134.08 131.23 131.42 10,893,598 -0.16(-0.12%)
Dec 03, 2018 131.00 131.96 130.44 131.58 9,635,023 -0.62(-0.47%)
Nov 30, 2018 130.79 132.29 130.58 132.20 13,909,522 +0.95(+0.72%)
Nov 29, 2018 131.05 132.47 130.34 131.25 7,517,286 -0.53(-0.40%)
Nov 28, 2018 129.44 131.89 129.01 131.78 9,184,232 +2.90(+2.25%)
Nov 27, 2018 126.50 129.00 125.68 128.89 6,624,725 +1.67(+1.31%)
Nov 26, 2018 127.79 127.83 126.63 127.22 8,406,907 +0.04(+0.03%)
Nov 23, 2018 126.85 127.63 126.62 127.19 3,807,527 +0.21(+0.17%)
Nov 21, 2018 126.97 126.97 126.97 0 -3.99(-3.05%)
Nov 20, 2018 131.90 133.02 130.87 130.96 9,994,983 -1.14(-0.87%)
Nov 19, 2018 130.94 132.74 130.89 132.10 9,739,343 +1.56(+1.19%)
Nov 16, 2018 129.40 131.22 129.26 130.55 9,499,026 +1.33(+1.03%)
Nov 15, 2018 128.24 129.22 127.41 129.22 7,445,391 +0.22(+0.17%)
Nov 14, 2018 129.68 129.94 128.38 128.99 7,186,627 -0.39(-0.30%)
Nov 13, 2018 130.73 131.23 128.25 129.38 8,311,566 -0.84(-0.65%)
Nov 12, 2018 129.65 130.77 129.42 130.22 7,836,025 +0.25(+0.19%)
Nov 09, 2018 129.70 130.32 129.11 129.97 5,975,206 +0.04(+0.03%)
Nov 08, 2018 129.05 130.37 128.77 129.93 6,083,628 +0.49(+0.38%)
Nov 07, 2018 127.96 129.55 127.85 129.44 7,812,518 +1.95(+1.53%)
Nov 06, 2018 126.56 127.72 126.14 127.49 6,483,594 +0.33(+0.26%)
Nov 05, 2018 126.09 127.64 124.30 127.16 6,258,318 +1.36(+1.08%)
Nov 02, 2018 126.95 126.98 124.89 125.80 8,580,916 -0.12(-0.10%)
Nov 01, 2018 125.25 126.61 125.06 125.92 7,730,724 +0.74(+0.59%)
Oct 31, 2018 126.09 126.47 124.84 125.18 11,140,349 -0.68(-0.54%)
Oct 30, 2018 123.34 126.18 122.51 125.86 10,787,076 +2.86(+2.33%)
Oct 29, 2018 122.50 124.39 121.81 123.00 7,585,364 +0.52(+0.42%)
Oct 26, 2018 123.35 124.57 121.02 122.48 12,716,436 -1.34(-1.08%)
Oct 25, 2018 122.92 124.38 120.77 123.82 10,839,842 +0.89(+0.73%)
Oct 24, 2018 123.87 125.29 122.66 122.93 9,113,998 -1.30(-1.05%)
Oct 23, 2018 123.22 124.74 122.91 124.23 9,262,391 +0.22(+0.18%)
Oct 22, 2018 123.95 124.53 123.53 124.01 5,439,652 -0.33(-0.27%)
Oct 19, 2018 123.71 125.19 123.32 124.34 6,625,599 -0.40(-0.32%)
Oct 18, 2018 124.48 125.02 123.14 124.75 8,481,085 +0.04(+0.03%)
Oct 17, 2018 121.82 125.19 121.80 124.71 9,238,249 +2.59(+2.12%)
Oct 16, 2018 120.50 123.39 120.50 122.12 10,726,992 +2.33(+1.95%)
Oct 15, 2018 119.72 120.99 119.39 119.78 7,155,443 +0.07(+0.06%)
Oct 12, 2018 120.18 120.19 118.24 119.71 7,825,628 +0.03(+0.02%)
Oct 11, 2018 123.32 123.99 118.83 119.68 12,975,378 -3.48(-2.82%)
Oct 10, 2018 124.61 125.60 123.16 123.16 8,124,840 -1.31(-1.06%)
Oct 09, 2018 124.06 124.85 123.23 124.48 5,004,752 -0.17(-0.14%)
Oct 08, 2018 124.21 124.91 123.96 124.65 5,786,111 +0.26(+0.21%)
Oct 05, 2018 125.01 125.42 123.90 124.39 4,819,014 -0.22(-0.18%)
Oct 04, 2018 123.89 124.77 122.80 124.61 5,298,868 +0.29(+0.23%)
Oct 03, 2018 125.67 126.33 124.19 124.33 6,051,898 -1.30(-1.03%)
Oct 02, 2018 125.00 125.84 124.88 125.62 7,200,656 +0.71(+0.57%)
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.