Johnson & Johnson (NY: JNJ )

177.24 -1.54 (-0.86%)
Streaming Delayed Price Updated: 1:09 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 126.09 126.47 124.84 125.18 11,140,349 -0.68(-0.54%)
Oct 30, 2018 123.34 126.18 122.51 125.86 10,787,076 +2.86(+2.33%)
Oct 29, 2018 122.50 124.39 121.81 123.00 7,585,364 +0.52(+0.42%)
Oct 26, 2018 123.35 124.57 121.02 122.48 12,716,436 -1.34(-1.08%)
Oct 25, 2018 122.92 124.38 120.77 123.82 10,839,842 +0.89(+0.73%)
Oct 24, 2018 123.87 125.29 122.66 122.93 9,113,998 -1.30(-1.05%)
Oct 23, 2018 123.22 124.74 122.91 124.23 9,262,391 +0.22(+0.18%)
Oct 22, 2018 123.95 124.53 123.53 124.01 5,439,652 -0.33(-0.27%)
Oct 19, 2018 123.71 125.19 123.32 124.34 6,625,599 -0.40(-0.32%)
Oct 18, 2018 124.48 125.02 123.14 124.75 8,481,085 +0.04(+0.03%)
Oct 17, 2018 121.82 125.19 121.80 124.71 9,238,249 +2.59(+2.12%)
Oct 16, 2018 120.50 123.39 120.50 122.12 10,726,992 +2.33(+1.95%)
Oct 15, 2018 119.72 120.99 119.39 119.78 7,155,443 +0.07(+0.06%)
Oct 12, 2018 120.18 120.19 118.24 119.71 7,825,628 +0.03(+0.02%)
Oct 11, 2018 123.32 123.99 118.83 119.68 12,975,378 -3.48(-2.82%)
Oct 10, 2018 124.61 125.60 123.16 123.16 8,124,840 -1.31(-1.06%)
Oct 09, 2018 124.06 124.85 123.23 124.48 5,004,752 -0.17(-0.14%)
Oct 08, 2018 124.21 124.91 123.96 124.65 5,786,111 +0.26(+0.21%)
Oct 05, 2018 125.01 125.42 123.90 124.39 4,819,014 -0.22(-0.18%)
Oct 04, 2018 123.89 124.77 122.80 124.61 5,298,868 +0.29(+0.23%)
Oct 03, 2018 125.67 126.33 124.19 124.33 6,051,898 -1.30(-1.03%)
Oct 02, 2018 125.00 125.84 124.88 125.62 7,200,656 +0.71(+0.57%)
Oct 01, 2018 123.64 125.06 123.40 124.92 5,449,572 +1.36(+1.10%)
Sep 28, 2018 123.49 123.90 122.88 123.56 7,423,606 -0.04(-0.04%)
Sep 27, 2018 123.81 124.81 123.02 123.60 7,148,791 +0.05(+0.04%)
Sep 26, 2018 124.25 125.19 123.37 123.55 7,976,795 -0.43(-0.35%)
Sep 25, 2018 125.67 126.05 123.76 123.98 8,926,977 -1.64(-1.30%)
Sep 24, 2018 127.07 127.43 125.40 125.61 7,501,544 -2.16(-1.69%)
Sep 21, 2018 127.14 127.99 126.70 127.77 14,854,592 +0.80(+0.63%)
Sep 20, 2018 125.92 127.11 125.65 126.96 5,612,942 +1.36(+1.08%)
Sep 19, 2018 125.87 126.08 125.24 125.60 5,646,931 -0.07(-0.06%)
Sep 18, 2018 125.43 125.94 125.04 125.67 5,123,113 +0.52(+0.41%)
Sep 17, 2018 124.59 125.55 124.46 125.16 5,921,730 +0.42(+0.34%)
Sep 14, 2018 125.19 125.50 124.39 124.74 5,071,187 -0.36(-0.29%)
Sep 13, 2018 125.09 125.62 124.32 125.09 7,170,867 +0.47(+0.38%)
Sep 12, 2018 124.21 125.18 123.90 124.62 7,568,178 +0.76(+0.61%)
Sep 11, 2018 123.08 124.22 122.71 123.86 8,786,086 +1.16(+0.95%)
Sep 10, 2018 122.98 123.83 122.56 122.70 5,470,789 -0.10(-0.08%)
Sep 07, 2018 122.31 123.13 121.39 122.80 7,129,162 +0.40(+0.33%)
Sep 06, 2018 121.17 122.79 120.88 122.39 7,338,267 +0.90(+0.74%)
Sep 05, 2018 119.36 121.56 119.34 121.49 6,905,188 +1.91(+1.60%)
Sep 04, 2018 120.44 120.50 119.33 119.58 4,928,038 -0.87(-0.72%)
Aug 31, 2018 120.44 120.44 120.44 0 -0.23(-0.19%)
Aug 30, 2018 120.45 121.26 120.36 120.68 5,392,402 +0.08(+0.07%)
Aug 29, 2018 120.11 120.67 119.77 120.60 5,198,664 +0.48(+0.40%)
Aug 28, 2018 120.52 120.63 119.73 120.11 6,751,649 -0.54(-0.44%)
Aug 27, 2018 121.17 121.66 120.01 120.65 4,837,553 -0.12(-0.10%)
Aug 24, 2018 120.02 120.94 119.77 120.77 5,414,221 +0.75(+0.62%)
Aug 23, 2018 119.58 120.36 119.12 120.02 5,691,580 +0.44(+0.37%)
Aug 22, 2018 120.42 120.53 119.41 119.58 5,278,112 -0.66(-0.55%)
Aug 21, 2018 121.70 122.08 120.19 120.23 6,565,457 -1.36(-1.12%)
Aug 20, 2018 119.86 121.81 119.03 121.59 8,932,649 +2.14(+1.79%)
Aug 17, 2018 117.66 119.92 117.43 119.45 7,543,548 +1.77(+1.50%)
Aug 16, 2018 116.39 118.04 115.99 117.68 8,849,954 +1.82(+1.57%)
Aug 15, 2018 115.26 116.14 114.53 115.86 6,053,385 +0.83(+0.72%)
Aug 14, 2018 115.19 115.90 114.90 115.04 5,113,990 -0.64(-0.55%)
Aug 13, 2018 116.12 116.28 115.35 115.68 4,253,052 -0.47(-0.40%)
Aug 10, 2018 116.54 116.93 115.71 116.15 4,867,677 -0.40(-0.34%)
Aug 09, 2018 116.85 117.01 116.08 116.55 4,568,067 +0.03(+0.02%)
Aug 08, 2018 116.80 117.08 116.27 116.52 4,189,836 -0.26(-0.22%)
Aug 07, 2018 117.15 117.41 116.64 116.78 5,251,136 -0.50(-0.42%)
Aug 06, 2018 116.94 117.73 116.38 117.28 6,574,502 +0.06(+0.05%)
Aug 03, 2018 116.53 117.88 116.28 117.21 7,315,812 +0.62(+0.53%)
Aug 02, 2018 118.05 118.14 116.45 116.59 7,388,723 -1.23(-1.05%)
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.