Skip to main content

Johnson & Johnson (NY: JNJ )

164.48 -0.34 (-0.21%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 124.03 125.45 123.83 125.37 14,667,641 +0.90(+0.72%)
Nov 29, 2018 124.27 125.62 123.61 124.47 7,927,004 -0.50(-0.40%)
Nov 28, 2018 122.75 125.08 122.34 124.97 9,684,805 +2.75(+2.25%)
Nov 27, 2018 119.96 122.34 119.19 122.22 6,985,796 +1.58(+1.31%)
Nov 26, 2018 121.18 121.23 120.08 120.65 8,865,114 +0.03(+0.03%)
Nov 23, 2018 120.29 121.04 120.08 120.61 4,015,052 +0.20(+0.17%)
Nov 21, 2018 120.41 120.41 120.41 0 -3.78(-3.05%)
Nov 20, 2018 125.08 126.14 124.11 124.19 10,539,746 -1.08(-0.87%)
Nov 19, 2018 124.17 125.88 124.12 125.28 10,270,173 +1.47(+1.19%)
Nov 16, 2018 122.72 124.44 122.58 123.80 10,016,758 +1.26(+1.03%)
Nov 15, 2018 121.61 122.55 120.82 122.54 7,851,192 +0.21(+0.17%)
Nov 14, 2018 122.98 123.22 121.74 122.33 7,578,324 -0.36(-0.30%)
Nov 13, 2018 123.97 124.44 121.62 122.69 8,764,578 -0.80(-0.65%)
Nov 12, 2018 122.95 124.01 122.73 123.49 8,263,117 +0.24(+0.19%)
Nov 09, 2018 123.00 123.59 122.44 123.25 6,300,877 +0.03(+0.03%)
Nov 08, 2018 122.38 123.63 122.11 123.22 6,415,208 +0.47(+0.38%)
Nov 07, 2018 121.35 122.85 121.24 122.75 8,238,329 +1.85(+1.53%)
Nov 06, 2018 120.02 121.12 119.62 120.90 6,836,974 +0.31(+0.26%)
Nov 05, 2018 119.57 121.05 117.87 120.59 6,599,420 +1.29(+1.08%)
Nov 02, 2018 120.39 120.42 118.43 119.30 9,048,608 -0.12(-0.10%)
Nov 01, 2018 118.78 120.06 118.59 119.42 8,152,077 +0.70(+0.59%)
Oct 31, 2018 119.57 119.93 118.39 118.71 11,747,539 -0.64(-0.54%)
Oct 30, 2018 116.97 119.65 116.18 119.36 11,375,011 +2.71(+2.33%)
Oct 29, 2018 116.17 117.96 115.52 116.64 7,998,794 +0.49(+0.42%)
Oct 26, 2018 116.97 118.13 114.76 116.15 13,409,529 -1.27(-1.08%)
Oct 25, 2018 116.57 117.95 114.52 117.42 11,430,653 +0.85(+0.73%)
Oct 24, 2018 117.47 118.81 116.32 116.58 9,610,744 -1.24(-1.05%)
Oct 23, 2018 116.85 118.29 116.56 117.81 9,767,225 +0.21(+0.18%)
Oct 22, 2018 117.54 118.09 117.14 117.60 5,736,133 -0.31(-0.27%)
Oct 19, 2018 117.31 118.72 116.95 117.92 6,986,719 -0.38(-0.32%)
Oct 18, 2018 118.04 118.56 116.78 118.30 8,943,335 +0.03(+0.03%)
Oct 17, 2018 115.52 118.72 115.51 118.26 9,741,768 +2.46(+2.12%)
Oct 16, 2018 114.27 117.02 114.27 115.80 11,311,652 +2.21(+1.95%)
Oct 15, 2018 113.53 114.74 113.22 113.59 7,545,440 +0.07(+0.06%)
Oct 12, 2018 113.97 113.98 112.13 113.52 8,252,153 +0.02(+0.02%)
Oct 11, 2018 116.95 117.58 112.68 113.50 13,682,583 -3.30(-2.82%)
Oct 10, 2018 118.17 119.11 116.80 116.80 8,567,674 -1.25(-1.06%)
Oct 09, 2018 117.65 118.40 116.86 118.04 5,277,529 -0.16(-0.14%)
Oct 08, 2018 117.79 118.45 117.55 118.20 6,101,476 +0.25(+0.21%)
Oct 05, 2018 118.55 118.93 117.50 117.96 5,081,668 -0.21(-0.18%)
Oct 04, 2018 117.49 118.32 116.45 118.17 5,587,676 +0.27(+0.23%)
Oct 03, 2018 119.18 119.80 117.77 117.90 6,381,749 -1.23(-1.03%)
Oct 02, 2018 118.54 119.34 118.42 119.13 7,593,118 +0.67(+0.57%)
Oct 01, 2018 117.25 118.59 117.03 118.46 5,746,594 +1.29(+1.10%)
Sep 28, 2018 117.11 117.50 116.53 117.17 7,828,219 -0.04(-0.04%)
Sep 27, 2018 117.41 118.36 116.66 117.21 7,538,426 +0.05(+0.04%)
Sep 26, 2018 117.83 118.72 116.99 117.16 8,411,560 -0.41(-0.35%)
Sep 25, 2018 119.17 119.53 117.36 117.57 9,413,529 -1.55(-1.30%)
Sep 24, 2018 120.50 120.84 118.92 119.12 7,910,406 -2.04(-1.69%)
Sep 21, 2018 120.57 121.38 120.15 121.16 15,664,222 +0.76(+0.63%)
Sep 20, 2018 119.42 120.54 119.15 120.40 5,918,868 +1.29(+1.08%)
Sep 19, 2018 119.37 119.56 118.76 119.11 5,954,709 -0.07(-0.06%)
Sep 18, 2018 118.95 119.43 118.58 119.18 5,402,341 +0.49(+0.41%)
Sep 17, 2018 118.15 119.06 118.03 118.69 6,244,486 +0.40(+0.34%)
Sep 14, 2018 118.72 119.02 117.96 118.29 5,347,585 -0.34(-0.29%)
Sep 13, 2018 118.63 119.13 117.89 118.63 7,561,705 +0.45(+0.38%)
Sep 12, 2018 117.79 118.71 117.50 118.18 7,980,672 +0.72(+0.61%)
Sep 11, 2018 116.72 117.80 116.36 117.46 9,264,960 +1.10(+0.95%)
Sep 10, 2018 116.63 117.42 116.23 116.36 5,768,967 -0.09(-0.08%)
Sep 07, 2018 115.99 116.76 115.11 116.45 7,517,727 +0.38(+0.33%)
Sep 06, 2018 114.91 116.44 114.63 116.07 7,738,230 +0.86(+0.74%)
Sep 05, 2018 113.19 115.28 113.17 115.21 7,281,546 +1.81(+1.60%)
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.