Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 113.56 114.29 112.98 113.64 8,326,289 +0.11(+0.09%)
Aug 29, 2019 114.06 114.38 112.28 113.53 7,624,605 -0.39(-0.34%)
Aug 28, 2019 113.19 114.09 112.44 113.92 11,165,888 -0.85(-0.74%)
Aug 27, 2019 114.98 117.21 114.29 114.77 22,801,072 +1.63(+1.44%)
Aug 26, 2019 112.80 113.39 112.10 113.14 10,058,961 +0.90(+0.80%)
Aug 23, 2019 115.17 115.34 111.71 112.24 17,884,116 -3.11(-2.70%)
Aug 22, 2019 115.64 116.10 114.93 115.35 8,209,382 -0.23(-0.20%)
Aug 21, 2019 115.72 116.35 114.98 115.58 7,867,181 +0.82(+0.71%)
Aug 20, 2019 115.95 116.57 114.64 114.76 8,310,052 -1.45(-1.25%)
Aug 19, 2019 116.43 116.49 115.83 116.21 5,642,437 +0.78(+0.68%)
Aug 16, 2019 115.52 115.70 114.75 115.42 6,667,607 +0.72(+0.63%)
Aug 15, 2019 114.38 115.17 113.57 114.70 8,252,256 +0.25(+0.21%)
Aug 14, 2019 116.45 116.46 114.34 114.46 8,804,239 -2.78(-2.37%)
Aug 13, 2019 116.25 117.83 115.99 117.24 5,806,107 +1.34(+1.15%)
Aug 12, 2019 115.55 116.60 115.36 115.90 6,245,401 -0.12(-0.11%)
Aug 09, 2019 115.81 116.66 115.31 116.02 5,323,001 +0.32(+0.27%)
Aug 08, 2019 115.09 115.94 114.43 115.71 5,986,738 +1.29(+1.13%)
Aug 07, 2019 113.67 115.02 112.64 114.42 7,706,582 -0.49(-0.43%)
Aug 06, 2019 114.53 115.30 113.87 114.91 8,967,962 +0.54(+0.47%)
Aug 05, 2019 115.03 115.51 113.36 114.37 10,787,119 -0.80(-0.69%)
Aug 02, 2019 114.99 115.52 114.03 115.17 7,482,565 +0.69(+0.60%)
Aug 01, 2019 114.46 114.88 113.37 114.48 8,956,688 +0.06(+0.05%)
Jul 31, 2019 115.67 115.99 114.39 114.42 9,740,610 -1.63(-1.41%)
Jul 30, 2019 116.40 116.42 115.35 116.06 6,270,225 -0.83(-0.71%)
Jul 29, 2019 115.11 117.14 114.42 116.88 8,912,814 +2.01(+1.75%)
Jul 26, 2019 115.37 115.37 114.66 114.87 5,570,413 -0.34(-0.30%)
Jul 25, 2019 114.28 115.58 113.94 115.22 10,126,228 +1.18(+1.03%)
Jul 24, 2019 113.25 114.05 112.97 114.04 7,782,458 +0.83(+0.73%)
Jul 23, 2019 113.01 113.75 112.61 113.21 6,604,740 +0.18(+0.16%)
Jul 22, 2019 114.23 114.36 112.33 113.03 14,367,941 -1.47(-1.28%)
Jul 19, 2019 116.21 116.33 114.40 114.50 9,491,565 -1.55(-1.33%)
Jul 18, 2019 116.10 116.44 115.26 116.05 7,059,907 +0.18(+0.16%)
Jul 17, 2019 116.42 117.38 115.47 115.86 10,085,040 -0.56(-0.48%)
Jul 16, 2019 116.81 117.60 115.77 116.43 11,621,950 -1.94(-1.64%)
Jul 15, 2019 118.97 119.82 118.14 118.37 11,420,855 +0.36(+0.31%)
Jul 12, 2019 123.12 123.12 116.27 118.01 20,234,644 -5.11(-4.15%)
Jul 11, 2019 123.84 124.08 122.16 123.11 6,620,164 -0.97(-0.78%)
Jul 10, 2019 124.58 124.77 123.61 124.08 5,547,279 -0.17(-0.14%)
Jul 09, 2019 124.30 125.19 123.82 124.26 4,799,672 +0.39(+0.31%)
Jul 08, 2019 123.12 123.97 122.69 123.87 4,641,236 +0.35(+0.28%)
Jul 05, 2019 124.55 124.66 123.34 123.52 5,294,664 -1.38(-1.10%)
Jul 03, 2019 123.90 124.93 123.71 124.90 3,910,681 +1.85(+1.51%)
Jul 02, 2019 122.33 123.04 121.87 123.04 5,122,599 +0.59(+0.48%)
Jul 01, 2019 123.19 123.25 121.89 122.45 6,686,099 +0.07(+0.06%)
Jun 28, 2019 123.79 123.98 121.70 122.39 14,558,392 -1.24(-1.00%)
Jun 27, 2019 124.98 125.21 123.55 123.62 5,955,792 -1.02(-0.82%)
Jun 26, 2019 126.40 126.40 123.69 124.64 8,733,541 -2.10(-1.66%)
Jun 25, 2019 125.89 127.39 125.82 126.74 8,554,787 +1.04(+0.82%)
Jun 24, 2019 125.14 126.27 124.85 125.71 6,708,178 +0.85(+0.68%)
Jun 21, 2019 124.30 125.15 123.91 124.85 12,828,328 -0.11(-0.08%)
Jun 20, 2019 124.12 125.13 123.90 124.96 8,348,126 +1.55(+1.25%)
Jun 19, 2019 123.03 123.87 122.94 123.41 7,276,166 +0.19(+0.16%)
Jun 18, 2019 123.51 123.83 122.83 123.22 8,106,001 +0.69(+0.57%)
Jun 17, 2019 123.02 123.23 122.32 122.53 6,330,391 -0.57(-0.46%)
Jun 14, 2019 124.10 124.32 123.05 123.10 7,452,065 -0.54(-0.44%)
Jun 13, 2019 124.53 124.73 123.20 123.64 8,536,288 -0.85(-0.69%)
Jun 12, 2019 123.28 125.57 123.28 124.49 10,488,915 +1.67(+1.36%)
Jun 11, 2019 122.74 123.60 122.58 122.82 9,366,752 +0.67(+0.55%)
Jun 10, 2019 121.79 122.27 120.91 122.16 5,684,321 +0.41(+0.34%)
Jun 07, 2019 120.90 122.66 120.50 121.74 7,435,905 +1.64(+1.37%)
Jun 06, 2019 118.54 120.96 118.26 120.10 10,373,577 +2.02(+1.71%)
Jun 05, 2019 118.36 118.74 117.62 118.08 7,807,535 +0.57(+0.49%)
Jun 04, 2019 116.52 118.01 116.50 117.51 7,566,781 +2.01(+1.74%)
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.