Johnson & Johnson (NY: JNJ )

170.02 -0.18 (-0.11%)
Streaming Delayed Price Updated: 3:46 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 131.63 135.19 130.87 133.08 17,260,152 +1.44(+1.09%)
Jan 30, 2019 130.37 132.19 130.30 131.64 7,299,336 +1.31(+1.01%)
Jan 29, 2019 128.95 130.47 128.50 130.33 6,593,309 +1.34(+1.04%)
Jan 28, 2019 127.81 129.15 127.29 128.99 6,927,609 +0.76(+0.59%)
Jan 25, 2019 128.13 128.45 127.18 128.23 7,585,900 +1.20(+0.94%)
Jan 24, 2019 128.49 128.70 125.00 127.03 9,916,999 -1.77(-1.37%)
Jan 23, 2019 128.50 129.30 127.93 128.80 9,267,952 +0.00(+0.00%)
Jan 22, 2019 128.20 129.50 127.01 128.80 10,567,027 -1.89(-1.45%)
Jan 18, 2019 129.90 131.18 129.45 130.69 10,592,900 +1.60(+1.24%)
Jan 17, 2019 127.71 129.52 127.46 129.09 7,457,904 +1.05(+0.82%)
Jan 16, 2019 129.41 129.41 127.90 128.04 6,267,784 -1.32(-1.02%)
Jan 15, 2019 128.52 129.49 127.65 129.36 5,192,129 +1.08(+0.84%)
Jan 14, 2019 128.74 128.96 127.59 128.28 7,374,382 -1.47(-1.13%)
Jan 11, 2019 129.00 129.84 128.31 129.75 5,300,600 +0.04(+0.03%)
Jan 10, 2019 127.69 129.89 127.69 129.71 6,218,761 +0.78(+0.60%)
Jan 09, 2019 129.83 130.24 128.33 128.93 7,402,921 -1.03(-0.79%)
Jan 08, 2019 128.18 130.50 127.73 129.96 9,315,052 +2.95(+2.32%)
Jan 07, 2019 127.63 128.35 126.80 127.01 8,385,669 -0.82(-0.64%)
Jan 04, 2019 127.12 128.65 126.73 127.83 8,831,900 +2.11(+1.68%)
Jan 03, 2019 128.13 128.27 125.36 125.72 8,654,540 -2.03(-1.59%)
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.