Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 115.55 115.97 113.87 115.22 8,890,599 -0.84(-0.73%)
May 30, 2019 115.48 116.69 115.24 116.07 8,226,152 +0.69(+0.59%)
May 29, 2019 119.39 119.39 112.91 115.38 26,062,770 -5.04(-4.19%)
May 28, 2019 122.12 123.43 120.38 120.42 13,308,798 -1.56(-1.28%)
May 24, 2019 122.56 122.56 121.73 121.99 6,147,124 +0.01(+0.01%)
May 23, 2019 120.85 122.03 120.13 121.98 7,879,953 +0.90(+0.74%)
May 22, 2019 120.72 121.25 119.97 121.08 6,253,637 +0.56(+0.46%)
May 21, 2019 121.39 121.79 120.49 120.52 5,567,298 -0.26(-0.22%)
May 20, 2019 120.95 121.25 120.14 120.78 5,467,799 -0.17(-0.14%)
May 17, 2019 119.54 121.32 119.42 120.95 7,924,946 +0.35(+0.29%)
May 16, 2019 119.89 121.45 119.52 120.60 7,858,402 +1.13(+0.95%)
May 15, 2019 119.46 119.97 118.09 119.47 7,368,046 +0.08(+0.07%)
May 14, 2019 119.58 120.28 119.31 119.39 6,900,559 -0.33(-0.28%)
May 13, 2019 120.29 120.47 119.13 119.72 6,371,863 -1.61(-1.33%)
May 10, 2019 120.79 121.51 119.03 121.33 5,468,341 +0.28(+0.23%)
May 09, 2019 121.25 121.57 120.10 121.05 6,422,492 -0.92(-0.76%)
May 08, 2019 122.34 122.97 121.90 121.98 5,348,447 -0.16(-0.13%)
May 07, 2019 122.88 123.37 121.34 122.14 7,571,340 -1.85(-1.49%)
May 06, 2019 122.38 124.12 122.10 123.99 6,668,543 +0.07(+0.06%)
May 03, 2019 123.29 123.99 123.10 123.92 6,052,810 +0.64(+0.52%)
May 02, 2019 123.83 124.04 122.27 123.28 10,125,745 -0.59(-0.47%)
May 01, 2019 122.99 124.21 121.94 123.86 7,628,108 +0.66(+0.53%)
Apr 30, 2019 122.33 123.43 121.25 123.21 6,880,332 +1.19(+0.97%)
Apr 29, 2019 122.47 122.54 121.80 122.02 4,899,409 -0.48(-0.39%)
Apr 26, 2019 122.06 122.62 121.56 122.50 5,287,155 +0.64(+0.53%)
Apr 25, 2019 120.87 121.96 120.38 121.86 5,979,953 +0.57(+0.47%)
Apr 24, 2019 121.86 122.28 121.17 121.29 6,505,191 -0.78(-0.64%)
Apr 23, 2019 119.91 122.90 119.76 122.08 6,635,941 +1.81(+1.50%)
Apr 22, 2019 119.53 120.84 119.07 120.27 5,347,937 +0.27(+0.23%)
Apr 18, 2019 121.59 122.37 118.45 120.00 12,016,232 -0.87(-0.72%)
Apr 17, 2019 121.29 122.29 120.13 120.87 10,861,775 +0.44(+0.36%)
Apr 16, 2019 120.70 122.77 120.03 120.43 12,314,775 +1.31(+1.10%)
Apr 15, 2019 118.67 119.36 118.50 119.12 6,163,622 +0.47(+0.40%)
Apr 12, 2019 117.99 118.98 117.58 118.65 6,597,398 +0.67(+0.57%)
Apr 11, 2019 118.64 118.83 117.29 117.98 5,140,134 -0.32(-0.27%)
Apr 10, 2019 118.58 118.78 118.09 118.31 4,806,568 +0.01(+0.01%)
Apr 09, 2019 118.67 118.90 117.42 118.30 5,971,090 -0.50(-0.42%)
Apr 08, 2019 118.72 119.12 118.41 118.79 4,962,245 -0.03(-0.03%)
Apr 05, 2019 118.71 119.18 118.41 118.83 5,454,589 +0.53(+0.45%)
Apr 04, 2019 119.43 119.55 117.91 118.30 6,698,177 -1.40(-1.17%)
Apr 03, 2019 120.59 120.63 119.43 119.69 6,814,753 -0.47(-0.39%)
Apr 02, 2019 121.30 121.30 119.47 120.16 6,323,404 -1.11(-0.91%)
Apr 01, 2019 122.15 122.42 121.06 121.27 6,744,745 -0.71(-0.58%)
Mar 29, 2019 121.53 122.06 121.19 121.98 8,215,118 +0.79(+0.66%)
Mar 28, 2019 121.34 121.69 121.04 121.19 5,274,026 +0.16(+0.13%)
Mar 27, 2019 120.93 121.71 120.48 121.03 7,752,626 +0.11(+0.09%)
Mar 26, 2019 119.48 121.53 119.48 120.91 5,453,495 +1.71(+1.43%)
Mar 25, 2019 119.47 119.55 118.44 119.20 5,157,504 -0.26(-0.22%)
Mar 22, 2019 120.20 120.76 119.42 119.47 7,482,010 -1.04(-0.86%)
Mar 21, 2019 119.54 121.10 119.50 120.50 6,606,932 +0.71(+0.59%)
Mar 20, 2019 120.70 120.86 119.24 119.80 6,275,439 -1.00(-0.83%)
Mar 19, 2019 120.08 121.13 119.95 120.80 6,741,456 +1.11(+0.93%)
Mar 18, 2019 120.11 120.22 119.30 119.69 8,016,780 -0.38(-0.31%)
Mar 15, 2019 120.42 120.64 119.40 120.07 13,663,748 -0.37(-0.30%)
Mar 14, 2019 120.71 121.11 120.36 120.43 9,733,023 -1.21(-1.00%)
Mar 13, 2019 121.80 122.02 121.31 121.65 7,378,980 +0.20(+0.16%)
Mar 12, 2019 120.98 122.16 120.85 121.45 6,364,109 +0.54(+0.45%)
Mar 11, 2019 120.51 121.32 120.00 120.91 7,047,935 +0.44(+0.36%)
Mar 08, 2019 120.50 121.55 119.04 120.47 8,075,762 -0.16(-0.13%)
Mar 07, 2019 120.88 121.39 120.16 120.63 6,990,139 -0.74(-0.61%)
Mar 06, 2019 121.70 121.86 120.94 121.37 7,144,763 +0.28(+0.23%)
Mar 05, 2019 121.12 121.41 120.73 121.09 7,521,400 +0.25(+0.21%)
Mar 04, 2019 121.16 121.65 119.99 120.84 9,601,163 +0.11(+0.09%)
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.