Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 -1.42 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 116.03 116.09 114.96 115.20 5,115,324 -0.84(-0.72%)
Aug 31, 2018 116.03 116.03 116.03 0 -0.22(-0.19%)
Aug 30, 2018 116.04 116.82 115.96 116.26 5,597,336 +0.08(+0.07%)
Aug 29, 2018 115.72 116.25 115.39 116.18 5,396,235 +0.47(+0.40%)
Aug 28, 2018 116.11 116.22 115.34 115.72 7,008,240 -0.52(-0.44%)
Aug 27, 2018 116.73 117.20 115.62 116.23 5,021,400 -0.11(-0.10%)
Aug 24, 2018 115.62 116.52 115.39 116.34 5,619,984 +0.72(+0.62%)
Aug 23, 2018 115.20 115.95 114.76 115.62 5,907,884 +0.43(+0.37%)
Aug 22, 2018 116.01 116.11 115.03 115.20 5,478,702 -0.63(-0.55%)
Aug 21, 2018 117.24 117.61 115.79 115.83 6,814,972 -1.31(-1.12%)
Aug 20, 2018 115.47 117.34 114.67 117.14 9,272,128 +2.06(+1.79%)
Aug 17, 2018 113.35 115.53 113.13 115.08 7,830,235 +1.70(+1.50%)
Aug 16, 2018 112.12 113.72 111.74 113.37 9,186,289 +1.75(+1.57%)
Aug 15, 2018 111.04 111.89 110.34 111.62 6,283,439 +0.80(+0.72%)
Aug 14, 2018 110.97 111.65 110.70 110.82 5,308,343 -0.62(-0.55%)
Aug 13, 2018 111.87 112.02 111.12 111.44 4,414,686 -0.45(-0.41%)
Aug 10, 2018 112.27 112.65 111.47 111.89 5,052,669 -0.38(-0.34%)
Aug 09, 2018 112.57 112.72 111.83 112.28 4,741,673 +0.03(+0.02%)
Aug 08, 2018 112.53 112.79 112.01 112.25 4,349,067 -0.25(-0.22%)
Aug 07, 2018 112.86 113.11 112.36 112.50 5,450,701 -0.48(-0.42%)
Aug 06, 2018 112.66 113.42 112.12 112.98 6,824,361 +0.06(+0.05%)
Aug 03, 2018 112.26 113.56 112.02 112.92 7,593,844 +0.60(+0.53%)
Aug 02, 2018 113.72 113.82 112.19 112.32 7,669,525 -1.19(-1.05%)
Aug 01, 2018 113.30 113.78 113.03 113.51 6,742,987 +0.10(+0.09%)
Jul 31, 2018 113.20 113.51 112.77 113.41 8,879,390 +0.30(+0.27%)
Jul 30, 2018 112.78 113.38 112.32 113.11 12,869,335 +0.53(+0.47%)
Jul 27, 2018 111.23 113.19 111.20 112.58 7,870,315 +1.09(+0.97%)
Jul 26, 2018 111.17 112.30 111.12 111.49 8,927,014 +1.42(+1.29%)
Jul 25, 2018 110.52 110.52 109.24 110.07 7,640,984 -0.63(-0.57%)
Jul 24, 2018 108.89 110.93 108.86 110.70 8,365,319 +2.34(+2.16%)
Jul 23, 2018 107.61 108.41 107.36 108.37 5,411,412 +0.67(+0.62%)
Jul 20, 2018 107.23 107.95 107.08 107.70 6,850,366 -0.08(-0.07%)
Jul 19, 2018 109.14 109.25 107.72 107.78 6,993,140 -1.59(-1.45%)
Jul 18, 2018 110.23 110.44 108.83 109.37 8,357,651 -1.12(-1.01%)
Jul 17, 2018 109.99 111.71 109.20 110.49 15,025,115 +3.78(+3.54%)
Jul 16, 2018 107.83 107.92 106.25 106.71 8,544,979 -1.06(-0.98%)
Jul 13, 2018 109.11 109.33 107.77 9,642,759 -1.57(-1.43%)
Jul 12, 2018 109.29 109.72 108.83 109.33 7,229,372 +1.30(+1.20%)
Jul 11, 2018 108.03 5,637,532 -0.98(-0.90%)
Jul 10, 2018 108.15 109.13 107.92 109.01 5,927,342 +1.14(+1.05%)
Jul 09, 2018 108.02 108.47 107.49 107.87 7,832,854 +0.26(+0.24%)
Jul 06, 2018 107.11 107.76 106.64 107.61 8,544,390 +0.64(+0.60%)
Jul 05, 2018 107.08 105.46 106.97 8,551,926 +1.96(+1.87%)
Jul 03, 2018 105.01 105.01 105.01 0 +0.97(+0.93%)
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.