Skip to main content

Johnson & Johnson (NY: JNJ )

158.48 +0.52 (+0.33%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 117.19 117.60 115.87 116.89 8,682,766 -0.71(-0.60%)
Oct 30, 2019 118.01 118.21 116.62 117.60 10,873,773 +3.29(+2.88%)
Oct 29, 2019 114.82 115.06 113.81 114.31 5,075,134 -0.05(-0.05%)
Oct 28, 2019 113.86 115.09 113.77 114.36 8,896,958 +0.73(+0.65%)
Oct 25, 2019 113.17 114.29 112.70 113.63 7,847,458 +0.75(+0.67%)
Oct 24, 2019 115.46 115.60 111.63 112.87 13,718,988 -2.12(-1.85%)
Oct 23, 2019 114.78 115.51 114.26 115.00 7,593,361 +0.62(+0.54%)
Oct 22, 2019 113.99 115.56 113.40 114.38 8,613,694 +1.04(+0.92%)
Oct 21, 2019 113.91 114.79 112.48 113.33 15,935,378 +0.28(+0.25%)
Oct 18, 2019 118.02 118.97 113.05 113.05 29,233,000 -7.50(-6.22%)
Oct 17, 2019 120.36 121.72 120.09 120.55 9,728,639 +1.03(+0.86%)
Oct 16, 2019 119.42 120.92 118.45 119.52 14,078,513 +1.92(+1.63%)
Oct 15, 2019 117.74 118.85 116.95 117.60 11,348,692 +1.88(+1.62%)
Oct 14, 2019 116.29 116.29 115.46 115.72 6,609,611 -0.54(-0.46%)
Oct 11, 2019 116.10 117.41 115.81 116.26 8,119,010 +2.01(+1.76%)
Oct 10, 2019 114.16 115.19 113.87 114.25 5,948,016 -0.14(-0.12%)
Oct 09, 2019 116.10 116.19 113.78 114.40 8,872,177 -2.32(-1.99%)
Oct 08, 2019 117.25 117.97 116.41 116.72 8,947,227 -1.17(-0.99%)
Oct 07, 2019 117.82 118.47 116.98 117.88 6,141,665 -0.44(-0.37%)
Oct 04, 2019 116.27 118.38 116.19 118.33 8,178,539 +2.19(+1.88%)
Oct 03, 2019 116.54 117.19 115.09 116.14 8,374,216 -0.72(-0.61%)
Oct 02, 2019 117.53 119.25 116.17 116.86 13,655,137 +1.78(+1.55%)
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.