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 (%)
Nov 29, 2019 122.66 123.26 122.07 122.56 3,678,202 -0.23(-0.19%)
Nov 27, 2019 122.27 123.24 122.03 122.79 6,195,663 +0.67(+0.55%)
Nov 26, 2019 121.65 122.43 120.47 122.12 11,932,165 -0.16(-0.13%)
Nov 25, 2019 122.18 122.70 121.45 122.28 6,856,418 +0.05(+0.04%)
Nov 22, 2019 120.97 122.73 120.84 122.23 10,432,628 +1.44(+1.19%)
Nov 21, 2019 120.34 121.15 119.51 120.79 7,256,957 +0.44(+0.37%)
Nov 20, 2019 119.61 120.70 118.69 120.34 8,578,577 +0.99(+0.83%)
Nov 19, 2019 119.51 119.68 118.81 119.35 5,864,985 -0.01(-0.01%)
Nov 18, 2019 118.82 120.12 117.44 119.36 10,495,912 -0.10(-0.08%)
Nov 15, 2019 116.19 119.49 115.78 119.46 11,855,680 +3.52(+3.04%)
Nov 14, 2019 116.00 116.29 115.21 115.94 4,763,985 -0.27(-0.24%)
Nov 13, 2019 116.01 116.41 115.72 116.21 6,688,489 -0.07(-0.06%)
Nov 12, 2019 116.86 116.94 115.99 116.28 5,906,295 -0.56(-0.48%)
Nov 11, 2019 117.10 117.32 116.26 116.84 4,937,828 -0.90(-0.77%)
Nov 08, 2019 116.24 117.78 115.94 117.74 5,651,882 +1.39(+1.19%)
Nov 07, 2019 116.62 117.19 115.98 116.35 6,634,881 +0.42(+0.36%)
Nov 06, 2019 115.46 116.40 114.82 115.94 6,156,220 +0.48(+0.41%)
Nov 05, 2019 115.56 116.39 114.80 115.46 7,067,142 +0.17(+0.15%)
Nov 04, 2019 116.68 116.81 115.17 115.29 6,935,016 -0.86(-0.74%)
Nov 01, 2019 116.90 117.74 116.10 116.15 6,259,825 -0.74(-0.64%)
Oct 31, 2019 117.19 117.60 115.87 116.89 8,682,766 -0.71(-0.60%)
Oct 30, 2019 118.01 118.21 116.62 117.60 10,873,773 +3.29(+2.88%)
Oct 29, 2019 114.82 115.06 113.81 114.31 5,075,134 -0.05(-0.05%)
Oct 28, 2019 113.86 115.09 113.77 114.36 8,896,958 +0.73(+0.65%)
Oct 25, 2019 113.17 114.29 112.70 113.63 7,847,458 +0.75(+0.67%)
Oct 24, 2019 115.46 115.60 111.63 112.87 13,718,988 -2.12(-1.85%)
Oct 23, 2019 114.78 115.51 114.26 115.00 7,593,361 +0.62(+0.54%)
Oct 22, 2019 113.99 115.56 113.40 114.38 8,613,694 +1.04(+0.92%)
Oct 21, 2019 113.91 114.79 112.48 113.33 15,935,378 +0.28(+0.25%)
Oct 18, 2019 118.02 118.97 113.05 113.05 29,233,000 -7.50(-6.22%)
Oct 17, 2019 120.36 121.72 120.09 120.55 9,728,639 +1.03(+0.86%)
Oct 16, 2019 119.42 120.92 118.45 119.52 14,078,513 +1.92(+1.63%)
Oct 15, 2019 117.74 118.85 116.95 117.60 11,348,692 +1.88(+1.62%)
Oct 14, 2019 116.29 116.29 115.46 115.72 6,609,611 -0.54(-0.46%)
Oct 11, 2019 116.10 117.41 115.81 116.26 8,119,010 +2.01(+1.76%)
Oct 10, 2019 114.16 115.19 113.87 114.25 5,948,016 -0.14(-0.12%)
Oct 09, 2019 116.10 116.19 113.78 114.40 8,872,177 -2.32(-1.99%)
Oct 08, 2019 117.25 117.97 116.41 116.72 8,947,227 -1.17(-0.99%)
Oct 07, 2019 117.82 118.47 116.98 117.88 6,141,665 -0.44(-0.37%)
Oct 04, 2019 116.27 118.38 116.19 118.33 8,178,539 +2.19(+1.88%)
Oct 03, 2019 116.54 117.19 115.09 116.14 8,374,216 -0.72(-0.61%)
Oct 02, 2019 117.53 119.25 116.17 116.86 13,655,137 +1.78(+1.55%)
Oct 01, 2019 115.10 115.80 114.88 115.08 8,702,351 +0.54(+0.47%)
Sep 30, 2019 114.38 115.33 114.20 114.54 7,709,969 +0.69(+0.61%)
Sep 27, 2019 113.86 114.56 112.17 113.85 6,784,969 -0.22(-0.19%)
Sep 26, 2019 116.05 116.25 113.34 114.07 8,704,581 -1.89(-1.63%)
Sep 25, 2019 116.41 116.48 115.29 115.96 5,161,794 -0.50(-0.43%)
Sep 24, 2019 116.95 117.55 116.27 116.46 8,055,518 -0.17(-0.14%)
Sep 23, 2019 115.99 116.90 115.52 116.63 6,124,920 +0.08(+0.07%)
Sep 20, 2019 115.97 116.86 115.34 116.55 13,933,779 +1.36(+1.18%)
Sep 19, 2019 114.76 116.14 114.52 115.18 5,486,708 -0.27(-0.23%)
Sep 18, 2019 115.00 115.58 114.01 115.45 5,027,447 +0.66(+0.57%)
Sep 17, 2019 114.73 115.53 114.30 114.79 5,651,165 +0.11(+0.10%)
Sep 16, 2019 115.18 115.75 114.49 114.68 5,762,796 -1.10(-0.95%)
Sep 13, 2019 116.26 116.48 115.05 115.78 6,065,536 +0.31(+0.27%)
Sep 12, 2019 116.29 116.65 115.14 115.47 5,930,338 -0.66(-0.56%)
Sep 11, 2019 114.96 116.22 114.27 116.12 7,006,741 +1.43(+1.25%)
Sep 10, 2019 112.73 114.69 111.85 114.69 9,307,196 +2.30(+2.05%)
Sep 09, 2019 113.32 113.46 112.07 112.39 8,680,138 -1.12(-0.98%)
Sep 06, 2019 114.09 114.41 113.38 113.50 7,634,079 -0.33(-0.29%)
Sep 05, 2019 115.00 115.00 113.59 113.83 5,370,135 -0.25(-0.22%)
Sep 04, 2019 114.64 114.72 113.39 114.08 5,446,252 +0.11(+0.09%)
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.