Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 113.88 114.19 112.62 112.65 9,893,878 -1.61(-1.41%)
Jul 30, 2019 114.60 114.61 113.56 114.26 6,368,887 -0.81(-0.71%)
Jul 29, 2019 113.33 115.32 112.64 115.07 9,053,057 +1.98(+1.75%)
Jul 26, 2019 113.59 113.59 112.89 113.09 5,658,063 -0.34(-0.30%)
Jul 25, 2019 112.51 113.78 112.17 113.43 10,285,564 +1.16(+1.03%)
Jul 24, 2019 111.49 112.28 111.22 112.27 7,904,915 +0.81(+0.73%)
Jul 23, 2019 111.26 111.98 110.86 111.46 6,708,666 +0.17(+0.16%)
Jul 22, 2019 112.46 112.59 110.59 111.28 14,594,020 -1.44(-1.28%)
Jul 19, 2019 114.41 114.53 112.62 112.73 9,640,914 -1.52(-1.33%)
Jul 18, 2019 114.30 114.63 113.47 114.25 7,170,994 +0.18(+0.16%)
Jul 17, 2019 114.61 115.56 113.68 114.07 10,243,727 -0.55(-0.48%)
Jul 16, 2019 115.00 115.77 113.97 114.62 11,804,821 -1.91(-1.64%)
Jul 15, 2019 117.12 117.96 116.31 116.53 11,600,561 +0.35(+0.30%)
Jul 12, 2019 121.22 121.22 114.47 116.18 20,553,034 -5.03(-4.15%)
Jul 11, 2019 121.92 122.16 120.26 121.21 6,724,332 -0.95(-0.78%)
Jul 10, 2019 122.65 122.83 121.69 122.16 5,634,565 -0.17(-0.14%)
Jul 09, 2019 122.38 123.25 121.90 122.33 4,875,195 +0.38(+0.31%)
Jul 08, 2019 121.22 122.05 120.79 121.95 4,714,266 +0.35(+0.28%)
Jul 05, 2019 122.62 122.72 121.43 121.61 5,377,975 -1.36(-1.10%)
Jul 03, 2019 121.98 123.00 121.80 122.96 3,972,215 +1.82(+1.51%)
Jul 02, 2019 120.44 121.14 119.98 121.14 5,203,202 +0.58(+0.48%)
Jul 01, 2019 121.28 121.34 120.00 120.56 6,791,304 +0.07(+0.06%)
Jun 28, 2019 121.87 122.06 119.82 120.49 14,787,467 -1.22(-1.00%)
Jun 27, 2019 123.04 123.27 121.63 121.71 6,049,506 -1.00(-0.82%)
Jun 26, 2019 124.44 124.44 121.77 122.71 8,870,962 -2.07(-1.66%)
Jun 25, 2019 123.94 125.42 123.87 124.78 8,689,396 +1.02(+0.82%)
Jun 24, 2019 123.20 124.31 122.92 123.76 6,813,731 +0.84(+0.68%)
Jun 21, 2019 122.38 123.21 121.98 122.92 13,030,181 -0.10(-0.08%)
Jun 20, 2019 122.19 123.19 121.98 123.02 8,479,484 +1.52(+1.25%)
Jun 19, 2019 121.12 121.95 121.03 121.50 7,390,656 +0.19(+0.16%)
Jun 18, 2019 121.60 121.92 120.93 121.31 8,233,549 +0.68(+0.57%)
Jun 17, 2019 121.11 121.32 120.43 120.63 6,429,999 -0.56(-0.46%)
Jun 14, 2019 122.18 122.40 121.15 121.19 7,569,323 -0.54(-0.44%)
Jun 13, 2019 122.60 122.80 121.29 121.73 8,670,606 -0.84(-0.68%)
Jun 12, 2019 121.37 123.63 121.37 122.56 10,653,957 +1.64(+1.36%)
Jun 11, 2019 120.83 121.68 120.68 120.92 9,514,137 +0.66(+0.55%)
Jun 10, 2019 119.90 120.38 119.04 120.26 5,773,763 +0.41(+0.34%)
Jun 07, 2019 119.03 120.76 118.64 119.86 7,552,908 +1.62(+1.37%)
Jun 06, 2019 116.70 119.09 116.43 118.24 10,536,804 +1.99(+1.71%)
Jun 05, 2019 116.53 116.90 115.80 116.25 7,930,386 +0.56(+0.49%)
Jun 04, 2019 114.71 116.18 114.69 115.69 7,685,844 +1.98(+1.74%)
Jun 03, 2019 113.76 114.54 113.36 113.71 9,750,223 +0.25(+0.22%)
May 31, 2019 113.78 114.19 112.12 113.46 9,029,066 -0.83(-0.73%)
May 30, 2019 113.71 114.90 113.47 114.29 8,354,270 +0.67(+0.59%)
May 29, 2019 117.56 117.56 111.18 113.61 26,468,684 -4.97(-4.19%)
May 28, 2019 120.25 121.54 118.53 118.58 13,516,076 -1.54(-1.28%)
May 24, 2019 120.68 120.68 119.87 120.12 6,242,862 +0.01(+0.01%)
May 23, 2019 119.00 120.16 118.29 120.11 8,002,679 +0.89(+0.74%)
May 22, 2019 118.87 119.39 118.13 119.22 6,351,034 +0.55(+0.46%)
May 21, 2019 119.53 119.92 118.64 118.67 5,654,006 -0.26(-0.22%)
May 20, 2019 119.09 119.39 118.30 118.93 5,552,957 -0.16(-0.14%)
May 17, 2019 117.71 119.45 117.59 119.09 8,048,372 +0.34(+0.29%)
May 16, 2019 118.05 119.59 117.69 118.75 7,980,792 +1.12(+0.95%)
May 15, 2019 117.62 118.13 116.28 117.63 7,482,799 +0.08(+0.07%)
May 14, 2019 117.75 118.43 117.48 117.56 7,008,031 -0.33(-0.28%)
May 13, 2019 118.44 118.62 117.31 117.88 6,471,101 -1.59(-1.33%)
May 10, 2019 118.94 119.64 117.20 119.47 5,553,507 +0.27(+0.23%)
May 09, 2019 119.39 119.70 118.26 119.20 6,522,518 -0.91(-0.76%)
May 08, 2019 120.46 121.08 120.03 120.11 5,431,746 -0.16(-0.13%)
May 07, 2019 120.99 121.47 119.48 120.26 7,689,259 -1.82(-1.49%)
May 06, 2019 120.50 122.21 120.23 122.08 6,772,402 +0.07(+0.06%)
May 03, 2019 121.40 122.08 121.22 122.02 6,147,079 +0.63(+0.52%)
May 02, 2019 121.93 122.14 120.39 121.39 10,283,447 -0.58(-0.47%)
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.