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 (%)
Jan 31, 2019 112.33 115.37 111.69 113.57 20,224,942 +1.23(+1.09%)
Jan 30, 2019 111.26 112.81 111.20 112.34 8,553,149 +1.12(+1.01%)
Jan 29, 2019 110.05 111.34 109.66 111.22 7,725,847 +1.14(+1.04%)
Jan 28, 2019 109.07 110.22 108.63 110.08 8,117,570 +0.65(+0.59%)
Jan 25, 2019 109.35 109.62 108.54 109.43 8,888,936 +1.02(+0.94%)
Jan 24, 2019 109.66 109.83 106.68 108.41 11,620,450 -1.51(-1.37%)
Jan 23, 2019 109.66 110.35 109.18 109.92 10,859,915 +0.00(+0.00%)
Jan 22, 2019 109.41 110.52 108.39 109.92 12,382,133 -1.61(-1.45%)
Jan 18, 2019 110.86 111.95 110.47 111.53 12,412,451 +1.36(+1.24%)
Jan 17, 2019 108.99 110.53 108.78 110.17 8,738,954 +0.90(+0.82%)
Jan 16, 2019 110.44 110.44 109.15 109.27 7,344,406 -1.13(-1.02%)
Jan 15, 2019 109.68 110.51 108.94 110.40 6,083,985 +0.92(+0.84%)
Jan 14, 2019 109.87 110.06 108.89 109.47 8,641,085 -1.26(-1.13%)
Jan 11, 2019 110.09 110.81 109.50 110.73 6,211,088 +0.03(+0.03%)
Jan 10, 2019 108.97 110.85 108.97 110.70 7,286,962 +0.67(+0.61%)
Jan 09, 2019 110.80 111.15 109.52 110.03 8,674,527 -0.88(-0.79%)
Jan 08, 2019 109.39 111.37 109.01 110.91 10,915,106 +2.52(+2.32%)
Jan 07, 2019 108.92 109.53 108.21 108.39 9,826,082 -0.70(-0.64%)
Jan 04, 2019 108.48 109.79 108.15 109.09 10,348,962 +1.80(+1.68%)
Jan 03, 2019 109.35 109.47 106.98 107.29 10,141,137 -1.73(-1.59%)
Jan 02, 2019 109.35 109.56 107.77 109.02 8,186,352 -1.11(-1.01%)
Dec 31, 2018 109.39 110.56 108.74 110.13 8,682,587 +1.52(+1.40%)
Dec 28, 2018 109.16 109.88 108.17 108.61 7,660,100 -0.12(-0.11%)
Dec 27, 2018 107.42 108.73 105.03 108.73 11,573,775 +0.60(+0.55%)
Dec 26, 2018 105.33 108.18 104.12 108.14 10,842,345 +3.30(+3.15%)
Dec 24, 2018 108.64 109.24 103.26 104.83 8,825,543 -4.48(-4.10%)
Dec 21, 2018 109.07 111.45 108.48 109.31 23,122,436 -0.15(-0.14%)
Dec 20, 2018 109.00 110.73 108.18 109.47 19,385,424 +0.56(+0.52%)
Dec 19, 2018 110.83 112.09 108.46 108.90 24,868,350 -2.40(-2.15%)
Dec 18, 2018 112.69 113.33 110.26 111.30 27,744,846 +1.09(+0.99%)
Dec 17, 2018 109.51 112.35 108.24 110.21 43,207,848 -3.29(-2.90%)
Dec 14, 2018 123.18 124.07 111.11 113.50 68,126,872 -12.67(-10.04%)
Dec 13, 2018 125.42 126.81 125.28 126.17 7,011,076 +0.63(+0.50%)
Dec 12, 2018 125.45 126.72 125.45 125.54 10,392,638 +0.51(+0.41%)
Dec 11, 2018 124.84 126.48 124.42 125.02 9,726,036 +1.06(+0.85%)
Dec 10, 2018 124.08 124.50 121.51 123.97 8,024,421 -0.15(-0.12%)
Dec 07, 2018 124.16 125.74 122.99 124.11 11,066,672 -0.41(-0.33%)
Dec 06, 2018 123.32 124.98 121.86 124.52 13,325,715 -0.10(-0.08%)
Dec 04, 2018 124.87 127.15 124.44 124.62 11,487,338 -0.15(-0.12%)
Dec 03, 2018 124.23 125.14 123.69 124.78 10,160,167 -0.59(-0.47%)
Nov 30, 2018 124.03 125.45 123.83 125.37 14,667,641 +0.90(+0.72%)
Nov 29, 2018 124.27 125.62 123.61 124.47 7,927,004 -0.50(-0.40%)
Nov 28, 2018 122.75 125.08 122.34 124.97 9,684,805 +2.75(+2.25%)
Nov 27, 2018 119.96 122.34 119.19 122.22 6,985,796 +1.58(+1.31%)
Nov 26, 2018 121.18 121.23 120.08 120.65 8,865,114 +0.03(+0.03%)
Nov 23, 2018 120.29 121.04 120.08 120.61 4,015,052 +0.20(+0.17%)
Nov 21, 2018 120.41 120.41 120.41 0 -3.78(-3.05%)
Nov 20, 2018 125.08 126.14 124.11 124.19 10,539,746 -1.08(-0.87%)
Nov 19, 2018 124.17 125.88 124.12 125.28 10,270,173 +1.47(+1.19%)
Nov 16, 2018 122.72 124.44 122.58 123.80 10,016,758 +1.26(+1.03%)
Nov 15, 2018 121.61 122.55 120.82 122.54 7,851,192 +0.21(+0.17%)
Nov 14, 2018 122.98 123.22 121.74 122.33 7,578,324 -0.36(-0.30%)
Nov 13, 2018 123.97 124.44 121.62 122.69 8,764,578 -0.80(-0.65%)
Nov 12, 2018 122.95 124.01 122.73 123.49 8,263,117 +0.24(+0.19%)
Nov 09, 2018 123.00 123.59 122.44 123.25 6,300,877 +0.03(+0.03%)
Nov 08, 2018 122.38 123.63 122.11 123.22 6,415,208 +0.47(+0.38%)
Nov 07, 2018 121.35 122.85 121.24 122.75 8,238,329 +1.85(+1.53%)
Nov 06, 2018 120.02 121.12 119.62 120.90 6,836,974 +0.31(+0.26%)
Nov 05, 2018 119.57 121.05 117.87 120.59 6,599,420 +1.29(+1.08%)
Nov 02, 2018 120.39 120.42 118.43 119.30 9,048,608 -0.12(-0.10%)
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.