Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

160.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 120.50 122.28 120.28 121.12 11,388,338 +0.68(+0.57%)
Feb 27, 2019 120.12 120.77 120.01 120.43 4,939,195 -0.21(-0.18%)
Feb 26, 2019 120.94 121.40 120.59 120.65 5,761,404 -0.08(-0.07%)
Feb 25, 2019 120.86 121.87 120.42 120.73 7,723,964 +0.44(+0.37%)
Feb 22, 2019 119.13 120.32 118.72 120.28 5,932,410 +1.04(+0.87%)
Feb 21, 2019 118.86 119.57 118.23 119.24 7,479,595 -0.82(-0.68%)
Feb 20, 2019 119.73 120.40 119.52 120.06 6,447,959 +0.58(+0.49%)
Feb 19, 2019 119.88 120.09 119.43 119.48 6,740,647 -0.61(-0.51%)
Feb 15, 2019 119.04 120.12 118.88 120.09 7,569,109 +1.82(+1.54%)
Feb 14, 2019 118.26 118.72 117.42 118.27 4,440,849 -0.12(-0.10%)
Feb 13, 2019 118.06 118.86 117.30 118.39 8,778,774 +0.25(+0.22%)
Feb 12, 2019 116.30 118.26 116.30 118.14 7,084,475 +1.90(+1.64%)
Feb 11, 2019 116.51 116.82 115.58 116.23 5,635,320 -0.35(-0.30%)
Feb 08, 2019 116.19 116.64 115.83 116.58 5,038,539 +0.31(+0.26%)
Feb 07, 2019 116.63 116.80 115.82 116.28 6,909,731 -0.84(-0.71%)
Feb 06, 2019 117.18 117.61 116.50 117.11 5,753,304 +0.11(+0.09%)
Feb 05, 2019 117.57 117.89 116.89 117.01 7,228,078 +0.00(+0.00%)
Feb 04, 2019 117.96 118.13 116.42 117.01 8,778,000 -1.16(-0.98%)
Feb 01, 2019 118.01 118.60 117.53 118.17 10,873,965 +0.99(+0.84%)
Jan 31, 2019 115.91 119.04 115.24 117.18 19,601,496 +1.27(+1.09%)
Jan 30, 2019 114.80 116.40 114.74 115.92 8,289,493 +1.15(+1.01%)
Jan 29, 2019 113.55 114.89 113.15 114.76 7,487,693 +1.18(+1.04%)
Jan 28, 2019 112.54 113.72 112.09 113.58 7,867,341 +0.67(+0.59%)
Jan 25, 2019 112.83 113.11 111.99 112.91 8,614,929 +1.06(+0.94%)
Jan 24, 2019 113.14 113.33 110.07 111.86 11,262,243 -1.56(-1.37%)
Jan 23, 2019 113.15 113.86 112.65 113.42 10,525,152 +0.00(+0.00%)
Jan 22, 2019 112.89 114.03 111.84 113.42 12,000,447 -1.66(-1.45%)
Jan 18, 2019 114.38 115.51 113.99 115.08 12,029,830 +1.41(+1.24%)
Jan 17, 2019 112.45 114.05 112.23 113.67 8,469,571 +0.93(+0.82%)
Jan 16, 2019 113.95 113.95 112.62 112.75 7,118,010 -1.16(-1.02%)
Jan 15, 2019 113.17 114.02 112.40 113.91 5,896,443 +0.95(+0.84%)
Jan 14, 2019 113.36 113.56 112.35 112.96 8,374,719 -1.30(-1.13%)
Jan 11, 2019 113.59 114.33 112.98 114.25 6,019,628 +0.03(+0.03%)
Jan 10, 2019 112.44 114.38 112.44 114.22 7,062,337 +0.69(+0.61%)
Jan 09, 2019 114.32 114.68 113.00 113.53 8,407,129 -0.91(-0.79%)
Jan 08, 2019 112.87 114.91 112.47 114.44 10,578,641 +2.60(+2.32%)
Jan 07, 2019 112.39 113.02 111.65 111.84 9,523,187 -0.72(-0.64%)
Jan 04, 2019 111.94 113.28 111.59 112.56 10,029,950 +1.86(+1.68%)
Jan 03, 2019 112.83 112.95 110.39 110.70 9,828,531 -1.79(-1.59%)
Jan 02, 2019 112.83 113.05 111.20 112.49 7,934,004 -1.14(-1.01%)
Dec 31, 2018 112.87 114.08 112.20 113.64 8,414,941 +1.57(+1.40%)
Dec 28, 2018 112.63 113.37 111.61 112.07 7,423,973 -0.12(-0.11%)
Dec 27, 2018 110.83 112.19 108.37 112.19 11,217,006 +0.62(+0.55%)
Dec 26, 2018 108.68 111.62 107.44 111.58 10,508,123 +3.41(+3.15%)
Dec 24, 2018 112.09 112.71 106.55 108.17 8,553,491 -4.62(-4.10%)
Dec 21, 2018 112.53 115.00 111.94 112.79 22,409,674 -0.16(-0.14%)
Dec 20, 2018 112.46 114.25 111.62 112.95 18,787,858 +0.58(+0.52%)
Dec 19, 2018 114.36 115.66 111.91 112.37 24,101,770 -2.47(-2.16%)
Dec 18, 2018 116.28 116.94 113.77 114.84 26,889,596 +1.13(+0.99%)
Dec 17, 2018 112.99 115.92 111.68 113.72 41,875,940 -3.40(-2.90%)
Dec 14, 2018 127.10 128.01 114.65 117.11 66,026,820 -13.07(-10.04%)
Dec 13, 2018 129.41 130.84 129.26 130.18 6,794,955 +0.65(+0.50%)
Dec 12, 2018 129.44 130.75 129.44 129.53 10,072,279 +0.53(+0.41%)
Dec 11, 2018 128.82 130.51 128.38 129.00 9,426,226 +1.09(+0.85%)
Dec 10, 2018 128.02 128.46 125.37 127.91 7,777,063 -0.15(-0.12%)
Dec 07, 2018 128.11 129.74 126.91 128.06 10,725,536 -0.42(-0.33%)
Dec 06, 2018 127.24 128.96 125.73 128.48 12,914,942 -0.11(-0.08%)
Dec 04, 2018 128.84 131.19 128.40 128.59 11,133,234 -0.16(-0.12%)
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.