Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 120.45 121.53 119.39 121.32 6,987,489 +1.17(+0.97%)
Apr 29, 2019 120.59 120.66 119.93 120.15 4,975,715 -0.47(-0.39%)
Apr 26, 2019 120.19 120.74 119.70 120.62 5,369,500 +0.64(+0.53%)
Apr 25, 2019 119.02 120.09 118.54 119.99 6,073,088 +0.56(+0.47%)
Apr 24, 2019 119.99 120.41 119.31 119.43 6,606,505 -0.77(-0.64%)
Apr 23, 2019 118.07 121.02 117.93 120.20 6,739,292 +1.78(+1.50%)
Apr 22, 2019 117.69 118.99 117.25 118.42 5,431,228 +0.27(+0.23%)
Apr 18, 2019 119.73 120.50 116.64 118.16 12,203,377 -0.86(-0.72%)
Apr 17, 2019 119.43 120.41 118.29 119.02 11,030,941 +0.43(+0.36%)
Apr 16, 2019 118.84 120.89 118.19 118.59 12,506,570 +1.29(+1.10%)
Apr 15, 2019 116.85 117.53 116.68 117.30 6,259,617 +0.46(+0.40%)
Apr 12, 2019 116.18 117.15 115.78 116.83 6,700,149 +0.66(+0.57%)
Apr 11, 2019 116.82 117.01 115.49 116.17 5,220,188 -0.32(-0.27%)
Apr 10, 2019 116.76 116.96 116.28 116.49 4,881,427 +0.01(+0.01%)
Apr 09, 2019 116.85 117.08 115.61 116.48 6,064,086 -0.49(-0.42%)
Apr 08, 2019 116.89 117.29 116.59 116.97 5,039,530 -0.04(-0.03%)
Apr 05, 2019 116.89 117.35 116.59 117.01 5,539,541 +0.53(+0.45%)
Apr 04, 2019 117.60 117.72 116.10 116.48 6,802,497 -1.38(-1.17%)
Apr 03, 2019 118.74 118.78 117.60 117.86 6,920,889 -0.46(-0.39%)
Apr 02, 2019 119.44 119.44 117.63 118.32 6,421,887 -1.09(-0.91%)
Apr 01, 2019 120.28 120.54 119.20 119.41 6,849,791 -0.70(-0.58%)
Mar 29, 2019 119.67 120.19 119.33 120.11 8,343,063 +0.78(+0.66%)
Mar 28, 2019 119.48 119.83 119.18 119.33 5,356,165 +0.15(+0.13%)
Mar 27, 2019 119.08 119.84 118.63 119.17 7,873,369 +0.11(+0.09%)
Mar 26, 2019 117.65 119.66 117.65 119.06 5,538,430 +1.68(+1.43%)
Mar 25, 2019 117.63 117.72 116.63 117.38 5,237,829 -0.26(-0.22%)
Mar 22, 2019 118.36 118.91 117.59 117.63 7,598,538 -1.02(-0.86%)
Mar 21, 2019 117.71 119.24 117.67 118.66 6,709,831 +0.70(+0.59%)
Mar 20, 2019 118.85 119.01 117.41 117.96 6,373,176 -0.99(-0.83%)
Mar 19, 2019 118.23 119.28 118.11 118.95 6,846,450 +1.09(+0.93%)
Mar 18, 2019 118.27 118.38 117.47 117.86 8,141,636 -0.37(-0.31%)
Mar 15, 2019 118.57 118.79 117.56 118.23 13,876,552 -0.36(-0.30%)
Mar 14, 2019 118.86 119.26 118.52 118.59 9,884,609 -1.19(-1.00%)
Mar 13, 2019 119.94 120.15 119.45 119.78 7,493,904 +0.20(+0.17%)
Mar 12, 2019 119.13 120.29 119.00 119.58 6,463,226 +0.53(+0.45%)
Mar 11, 2019 118.67 119.45 118.16 119.05 7,157,702 +0.43(+0.36%)
Mar 08, 2019 118.65 119.69 117.21 118.62 8,201,537 -0.15(-0.13%)
Mar 07, 2019 119.03 119.53 118.31 118.78 7,099,006 -0.73(-0.61%)
Mar 06, 2019 119.83 119.99 119.09 119.51 7,256,038 +0.28(+0.23%)
Mar 05, 2019 119.27 119.55 118.88 119.23 7,638,541 +0.25(+0.21%)
Mar 04, 2019 119.30 119.78 118.15 118.98 9,750,695 +0.11(+0.09%)
Mar 01, 2019 117.90 119.09 117.72 118.87 6,565,955 +1.47(+1.25%)
Feb 28, 2019 116.81 118.53 116.58 117.40 11,748,699 +0.66(+0.57%)
Feb 27, 2019 116.44 117.07 116.33 116.74 5,095,486 -0.21(-0.18%)
Feb 26, 2019 117.23 117.68 116.89 116.95 5,943,712 -0.08(-0.07%)
Feb 25, 2019 117.15 118.13 116.73 117.02 7,968,373 +0.43(+0.37%)
Feb 22, 2019 115.48 116.63 115.08 116.59 6,120,128 +1.01(+0.87%)
Feb 21, 2019 115.21 115.90 114.61 115.59 7,716,271 -0.79(-0.68%)
Feb 20, 2019 116.06 116.70 115.85 116.38 6,651,991 +0.56(+0.49%)
Feb 19, 2019 116.20 116.41 115.77 115.82 6,953,941 -0.59(-0.51%)
Feb 15, 2019 115.39 116.43 115.24 116.41 7,808,617 +1.77(+1.54%)
Feb 14, 2019 114.63 115.08 113.82 114.64 4,581,370 -0.12(-0.10%)
Feb 13, 2019 114.44 115.21 113.70 114.76 9,056,560 +0.25(+0.22%)
Feb 12, 2019 112.74 114.63 112.74 114.51 7,308,648 +1.84(+1.64%)
Feb 11, 2019 112.93 113.24 112.04 112.67 5,813,638 -0.34(-0.30%)
Feb 08, 2019 112.62 113.06 112.28 113.01 5,197,973 +0.30(+0.26%)
Feb 07, 2019 113.05 113.21 112.27 112.71 7,128,375 -0.81(-0.71%)
Feb 06, 2019 113.59 114.01 112.92 113.52 5,935,355 +0.10(+0.09%)
Feb 05, 2019 113.97 114.27 113.31 113.42 7,456,795 +0.00(+0.00%)
Feb 04, 2019 114.34 114.50 112.85 113.42 9,055,761 -1.13(-0.98%)
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.