Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 115.57 115.99 113.89 115.24 8,889,195 -0.84(-0.73%)
May 30, 2019 115.50 116.71 115.26 116.08 8,224,853 +0.69(+0.59%)
May 29, 2019 119.41 119.41 112.93 115.40 26,058,654 -5.04(-4.19%)
May 28, 2019 122.14 123.45 120.40 120.44 13,306,696 -1.56(-1.28%)
May 24, 2019 122.58 122.58 121.75 122.01 6,146,153 +0.01(+0.01%)
May 23, 2019 120.87 122.05 120.15 122.00 7,878,708 +0.90(+0.74%)
May 22, 2019 120.74 121.27 119.99 121.10 6,252,649 +0.56(+0.46%)
May 21, 2019 121.41 121.81 120.51 120.54 5,566,419 -0.26(-0.22%)
May 20, 2019 120.97 121.27 120.16 120.80 5,466,935 -0.17(-0.14%)
May 17, 2019 119.56 121.33 119.44 120.97 7,923,693 +0.35(+0.29%)
May 16, 2019 119.90 121.47 119.54 120.62 7,857,160 +1.13(+0.95%)
May 15, 2019 119.48 119.99 118.11 119.48 7,366,882 +0.08(+0.07%)
May 14, 2019 119.60 120.30 119.33 119.41 6,899,469 -0.33(-0.28%)
May 13, 2019 120.31 120.49 119.15 119.74 6,370,856 -1.61(-1.33%)
May 10, 2019 120.81 121.53 119.05 121.35 5,467,477 +0.28(+0.23%)
May 09, 2019 121.27 121.59 120.12 121.07 6,421,477 -0.93(-0.76%)
May 08, 2019 122.36 122.98 121.92 122.00 5,347,602 -0.16(-0.13%)
May 07, 2019 122.90 123.39 121.36 122.16 7,570,143 -1.85(-1.49%)
May 06, 2019 122.40 124.14 122.12 124.00 6,667,489 +0.07(+0.06%)
May 03, 2019 123.31 124.00 123.12 123.94 6,051,854 +0.64(+0.52%)
May 02, 2019 123.85 124.06 122.29 123.30 10,124,145 -0.58(-0.47%)
May 01, 2019 123.01 124.23 121.96 123.88 7,626,902 +0.65(+0.53%)
Apr 30, 2019 122.35 123.45 121.27 123.23 6,879,244 +1.19(+0.97%)
Apr 29, 2019 122.49 122.56 121.81 122.04 4,898,635 -0.48(-0.39%)
Apr 26, 2019 122.08 122.64 121.58 122.52 5,286,320 +0.65(+0.53%)
Apr 25, 2019 120.89 121.98 120.40 121.88 5,979,008 +0.57(+0.47%)
Apr 24, 2019 121.88 122.30 121.19 121.31 6,504,163 -0.78(-0.64%)
Apr 23, 2019 119.93 122.92 119.78 122.09 6,634,892 +1.81(+1.50%)
Apr 22, 2019 119.55 120.86 119.09 120.29 5,347,092 +0.27(+0.23%)
Apr 18, 2019 121.61 122.39 118.47 120.02 12,014,333 -0.87(-0.72%)
Apr 17, 2019 121.31 122.31 120.15 120.89 10,860,059 +0.44(+0.36%)
Apr 16, 2019 120.72 122.79 120.05 120.45 12,312,829 +1.31(+1.10%)
Apr 15, 2019 118.69 119.38 118.52 119.14 6,162,648 +0.47(+0.40%)
Apr 12, 2019 118.01 119.00 117.60 118.67 6,596,356 +0.67(+0.57%)
Apr 11, 2019 118.66 118.85 117.31 118.00 5,139,322 -0.32(-0.27%)
Apr 10, 2019 118.59 118.80 118.11 118.32 4,805,808 +0.01(+0.01%)
Apr 09, 2019 118.69 118.92 117.43 118.31 5,970,146 -0.50(-0.42%)
Apr 08, 2019 118.73 119.14 118.43 118.81 4,961,461 -0.03(-0.03%)
Apr 05, 2019 118.72 119.20 118.43 118.85 5,453,727 +0.53(+0.45%)
Apr 04, 2019 119.45 119.57 117.93 118.31 6,697,118 -1.40(-1.17%)
Apr 03, 2019 120.61 120.64 119.45 119.71 6,813,676 -0.47(-0.39%)
Apr 02, 2019 121.32 121.32 119.48 120.18 6,322,404 -1.11(-0.91%)
Apr 01, 2019 122.17 122.43 121.08 121.29 6,743,679 -0.71(-0.58%)
Mar 29, 2019 121.55 122.08 121.20 122.00 8,213,819 +0.79(+0.66%)
Mar 28, 2019 121.36 121.71 121.06 121.20 5,273,192 +0.16(+0.13%)
Mar 27, 2019 120.95 121.73 120.50 121.05 7,751,401 +0.11(+0.09%)
Mar 26, 2019 119.50 121.54 119.50 120.93 5,452,634 +1.71(+1.43%)
Mar 25, 2019 119.48 119.57 118.46 119.22 5,156,689 -0.26(-0.22%)
Mar 22, 2019 120.22 120.78 119.44 119.48 7,480,827 -1.04(-0.86%)
Mar 21, 2019 119.56 121.12 119.52 120.52 6,605,888 +0.71(+0.59%)
Mar 20, 2019 120.72 120.88 119.26 119.82 6,274,448 -1.00(-0.83%)
Mar 19, 2019 120.10 121.15 119.97 120.82 6,740,391 +1.11(+0.93%)
Mar 18, 2019 120.13 120.24 119.32 119.71 8,015,513 -0.38(-0.31%)
Mar 15, 2019 120.44 120.66 119.42 120.09 13,661,588 -0.37(-0.30%)
Mar 14, 2019 120.73 121.13 120.38 120.45 9,731,485 -1.21(-1.00%)
Mar 13, 2019 121.82 122.04 121.33 121.67 7,377,814 +0.20(+0.16%)
Mar 12, 2019 121.00 122.18 120.87 121.47 6,363,103 +0.54(+0.45%)
Mar 11, 2019 120.53 121.33 120.02 120.92 7,046,821 +0.44(+0.36%)
Mar 08, 2019 120.51 121.57 119.06 120.49 8,074,486 -0.16(-0.13%)
Mar 07, 2019 120.90 121.41 120.17 120.64 6,989,034 -0.74(-0.61%)
Mar 06, 2019 121.72 121.88 120.96 121.39 7,143,634 +0.28(+0.23%)
Mar 05, 2019 121.14 121.43 120.75 121.11 7,520,211 +0.25(+0.21%)
Mar 04, 2019 121.18 121.67 120.01 120.86 9,599,646 +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.