Skip to main content

Johnson & Johnson (NY: JNJ )

158.41 +0.45 (+0.28%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.