Johnson & Johnson (NY: JNJ )

177.23 -1.55 (-0.87%)
Streaming Delayed Price Updated: 1:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 134.26 135.10 133.96 134.97 4,793,194 +0.53(+0.39%)
Dec 30, 2019 134.89 135.28 134.19 134.44 3,159,382 -0.42(-0.31%)
Dec 27, 2019 135.28 135.60 134.67 134.86 3,709,751 -0.07(-0.05%)
Dec 26, 2019 135.06 135.26 134.31 134.94 3,263,027 -0.09(-0.07%)
Dec 24, 2019 135.09 135.10 134.41 135.03 4,581,152 -0.47(-0.35%)
Dec 23, 2019 134.85 135.80 134.48 135.50 7,088,192 +0.35(+0.26%)
Dec 20, 2019 135.91 136.79 133.98 135.15 15,706,299 +0.80(+0.59%)
Dec 19, 2019 133.14 134.98 132.88 134.35 10,174,886 +1.86(+1.40%)
Dec 18, 2019 132.98 133.13 132.08 132.49 8,482,964 -0.34(-0.26%)
Dec 17, 2019 132.32 133.29 131.87 132.84 11,587,357 +1.64(+1.25%)
Dec 16, 2019 131.14 132.18 130.92 131.20 5,785,312 +0.38(+0.29%)
Dec 13, 2019 130.56 131.21 129.83 130.82 4,600,930 +0.04(+0.03%)
Dec 12, 2019 130.76 131.45 130.22 130.78 5,417,139 +0.33(+0.26%)
Dec 11, 2019 130.40 131.37 130.12 130.45 7,166,981 +0.92(+0.71%)
Dec 10, 2019 130.28 130.47 129.46 129.53 5,739,098 -0.47(-0.36%)
Dec 09, 2019 129.90 130.29 129.60 130.00 4,583,405 +0.11(+0.09%)
Dec 06, 2019 129.04 131.00 129.04 129.89 7,176,660 +0.76(+0.59%)
Dec 05, 2019 128.94 129.31 127.64 129.13 5,914,834 +0.17(+0.13%)
Dec 04, 2019 128.15 129.30 127.73 128.97 7,843,216 +2.05(+1.62%)
Dec 03, 2019 126.68 127.18 125.99 126.91 6,933,199 -0.19(-0.15%)
Dec 02, 2019 127.43 127.55 126.63 127.10 5,097,953 -0.12(-0.09%)
Nov 29, 2019 127.32 127.94 126.71 127.22 3,543,533 -0.24(-0.19%)
Nov 27, 2019 126.91 127.92 126.67 127.46 5,968,824 +0.69(+0.55%)
Nov 26, 2019 126.27 127.08 125.05 126.77 11,495,297 -0.17(-0.13%)
Nov 25, 2019 126.82 127.37 126.06 126.93 6,605,386 +0.05(+0.04%)
Nov 22, 2019 125.57 127.39 125.43 126.88 10,050,660 +1.50(+1.19%)
Nov 21, 2019 124.92 125.75 124.06 125.38 6,991,259 +0.46(+0.37%)
Nov 20, 2019 124.16 125.29 123.20 124.92 8,264,491 +1.03(+0.83%)
Nov 19, 2019 124.06 124.23 123.33 123.89 5,650,252 -0.01(-0.01%)
Nov 18, 2019 123.34 124.69 121.91 123.90 10,111,627 -0.10(-0.08%)
Nov 15, 2019 120.61 124.03 120.18 124.00 11,421,611 +3.66(+3.04%)
Nov 14, 2019 120.41 120.71 119.59 120.34 4,589,562 -0.28(-0.24%)
Nov 13, 2019 120.42 120.83 120.12 120.63 6,443,605 -0.07(-0.06%)
Nov 12, 2019 121.30 121.38 120.40 120.70 5,690,049 -0.58(-0.48%)
Nov 11, 2019 121.55 121.78 120.68 121.28 4,757,040 -0.94(-0.77%)
Nov 08, 2019 120.66 122.25 120.35 122.22 5,444,951 +1.44(+1.19%)
Nov 07, 2019 121.05 121.65 120.39 120.77 6,391,960 +0.43(+0.36%)
Nov 06, 2019 119.85 120.82 119.19 120.34 5,930,824 +0.50(+0.41%)
Nov 05, 2019 119.95 120.81 119.17 119.85 6,808,394 +0.17(+0.15%)
Nov 04, 2019 121.11 121.25 119.54 119.67 6,681,105 -0.89(-0.74%)
Nov 01, 2019 121.34 122.22 120.51 120.56 6,030,635 -0.77(-0.64%)
Oct 31, 2019 121.65 122.07 120.28 121.33 8,364,866 -0.73(-0.60%)
Oct 30, 2019 122.49 122.70 121.05 122.07 10,475,654 +3.42(+2.88%)
Oct 29, 2019 119.19 119.43 118.14 118.65 4,889,319 -0.05(-0.05%)
Oct 28, 2019 118.19 119.46 118.09 118.71 8,571,216 +0.76(+0.65%)
Oct 25, 2019 117.47 118.63 116.99 117.94 7,560,141 +0.78(+0.67%)
Oct 24, 2019 119.85 119.99 115.88 117.16 13,216,698 -2.20(-1.85%)
Oct 23, 2019 119.15 119.90 118.61 119.37 7,315,347 +0.64(+0.54%)
Oct 22, 2019 118.32 119.96 117.70 118.72 8,298,323 +1.08(+0.92%)
Oct 21, 2019 118.24 119.16 116.76 117.64 15,351,939 +0.29(+0.25%)
Oct 18, 2019 122.50 123.49 117.35 117.35 28,162,700 -7.78(-6.22%)
Oct 17, 2019 124.94 126.34 124.65 125.13 9,372,447 +1.07(+0.86%)
Oct 16, 2019 123.96 125.52 122.95 124.06 13,563,059 +1.99(+1.63%)
Oct 15, 2019 122.22 123.37 121.39 122.07 10,933,185 +1.95(+1.62%)
Oct 14, 2019 120.71 120.71 119.85 120.12 6,367,615 -0.56(-0.46%)
Oct 11, 2019 120.51 121.87 120.21 120.68 7,821,751 +2.09(+1.76%)
Oct 10, 2019 118.50 119.57 118.20 118.60 5,730,243 -0.15(-0.12%)
Oct 09, 2019 120.51 120.61 118.10 118.74 8,547,342 -2.41(-1.99%)
Oct 08, 2019 121.71 122.46 120.83 121.15 8,619,644 -1.21(-0.99%)
Oct 07, 2019 122.30 122.97 121.43 122.36 5,916,801 -0.46(-0.37%)
Oct 04, 2019 120.69 122.88 120.61 122.82 7,879,100 +2.27(+1.88%)
Oct 03, 2019 120.97 121.64 119.47 120.55 8,067,613 -0.74(-0.61%)
Oct 02, 2019 122.00 123.78 120.58 121.30 13,155,185 +1.85(+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.