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 (%)
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%)
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.