Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 113.76 114.17 112.11 113.44 9,030,492 -0.83(-0.73%)
May 30, 2019 113.69 114.88 113.45 114.27 8,355,590 +0.67(+0.59%)
May 29, 2019 117.54 117.54 111.16 113.59 26,472,866 -4.96(-4.19%)
May 28, 2019 120.23 121.52 118.52 118.56 13,518,211 -1.54(-1.28%)
May 24, 2019 120.66 120.66 119.85 120.10 6,243,848 +0.01(+0.01%)
May 23, 2019 118.98 120.14 118.27 120.09 8,003,944 +0.89(+0.74%)
May 22, 2019 118.85 119.37 118.11 119.20 6,352,038 +0.55(+0.46%)
May 21, 2019 119.51 119.90 118.62 118.66 5,654,899 -0.26(-0.22%)
May 20, 2019 119.08 119.38 118.28 118.91 5,553,834 -0.16(-0.14%)
May 17, 2019 117.69 119.44 117.57 119.08 8,049,644 +0.34(+0.29%)
May 16, 2019 118.03 119.57 117.67 118.73 7,982,054 +1.12(+0.95%)
May 15, 2019 117.61 118.11 116.26 117.61 7,483,982 +0.08(+0.07%)
May 14, 2019 117.73 118.41 117.46 117.54 7,009,139 -0.33(-0.28%)
May 13, 2019 118.42 118.60 117.29 117.86 6,472,124 -1.59(-1.33%)
May 10, 2019 118.92 119.62 117.19 119.45 5,554,385 +0.27(+0.23%)
May 09, 2019 119.37 119.69 118.24 119.18 6,523,549 -0.91(-0.76%)
May 08, 2019 120.44 121.06 120.01 120.09 5,432,604 -0.16(-0.13%)
May 07, 2019 120.97 121.45 119.46 120.24 7,690,474 -1.82(-1.49%)
May 06, 2019 120.48 122.19 120.21 122.06 6,773,472 +0.07(+0.06%)
May 03, 2019 121.38 122.06 121.20 122.00 6,148,051 +0.63(+0.52%)
May 02, 2019 121.91 122.12 120.37 121.37 10,285,073 -0.58(-0.47%)
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.