Johnson & Johnson (NY: JNJ )

176.94 -5.18 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 137.60 138.27 136.94 137.49 3,278,800 -0.26(-0.19%)
Nov 27, 2019 137.16 138.25 136.90 137.75 5,522,900 +0.75(+0.55%)
Nov 26, 2019 136.47 137.34 135.15 137.00 10,636,497 -0.18(-0.13%)
Nov 25, 2019 137.06 137.65 136.24 137.18 6,111,906 -0.89(-0.64%)
Nov 22, 2019 136.65 138.63 136.50 138.07 9,235,800 +1.63(+1.19%)
Nov 21, 2019 135.94 136.85 135.00 136.44 6,424,441 +0.50(+0.37%)
Nov 20, 2019 135.11 136.34 134.07 135.94 7,594,445 +1.12(+0.83%)
Nov 19, 2019 135.00 135.19 134.21 134.82 5,192,156 -0.01(-0.01%)
Nov 18, 2019 134.22 135.69 132.66 134.83 9,291,824 -0.11(-0.08%)
Nov 15, 2019 131.25 134.97 130.78 134.94 10,495,600 +3.98(+3.04%)
Nov 14, 2019 131.03 131.36 130.14 130.96 4,217,462 -0.31(-0.24%)
Nov 13, 2019 131.04 131.49 130.72 131.27 5,921,188 -0.08(-0.06%)
Nov 12, 2019 132.00 132.09 131.02 131.35 5,228,727 -0.63(-0.48%)
Nov 11, 2019 132.27 132.52 131.33 131.98 4,371,362 -1.02(-0.77%)
Nov 08, 2019 131.30 133.04 130.97 133.00 5,003,500 +1.57(+1.19%)
Nov 07, 2019 131.73 132.38 131.01 131.43 5,873,730 +0.47(+0.36%)
Nov 06, 2019 130.42 131.48 129.70 130.96 5,449,981 +0.54(+0.41%)
Nov 05, 2019 130.53 131.47 129.68 130.42 6,256,402 +0.19(+0.15%)
Nov 04, 2019 131.80 131.95 130.09 130.23 6,139,433 -0.97(-0.74%)
Nov 01, 2019 132.05 133.00 131.14 131.20 5,541,700 -0.84(-0.64%)
Oct 31, 2019 132.38 132.84 130.89 132.04 7,686,682 -0.80(-0.60%)
Oct 30, 2019 133.30 133.53 131.73 132.84 9,626,337 +3.72(+2.88%)
Oct 29, 2019 129.70 129.97 128.56 129.12 4,492,916 -0.06(-0.05%)
Oct 28, 2019 128.62 130.00 128.51 129.18 7,876,302 +0.83(+0.65%)
Oct 25, 2019 127.83 129.10 127.31 128.35 6,947,200 +0.85(+0.67%)
Oct 24, 2019 130.42 130.58 126.10 127.50 12,145,150 -2.40(-1.85%)
Oct 23, 2019 129.66 130.48 129.07 129.90 6,722,253 +0.70(+0.54%)
Oct 22, 2019 128.76 130.54 128.09 129.20 7,625,534 +1.18(+0.92%)
Oct 21, 2019 128.67 129.67 127.06 128.02 14,107,276 +0.32(+0.25%)
Oct 18, 2019 133.31 134.39 127.70 127.70 25,879,400 -8.47(-6.22%)
Oct 17, 2019 135.96 137.49 135.65 136.17 8,612,573 +1.16(+0.86%)
Oct 16, 2019 134.90 136.59 133.80 135.01 12,463,430 +2.17(+1.63%)
Oct 15, 2019 133.00 134.25 132.10 132.84 10,046,774 +2.12(+1.62%)
Oct 14, 2019 131.36 131.36 130.42 130.72 5,851,359 -0.61(-0.46%)
Oct 11, 2019 131.14 132.62 130.82 131.33 7,187,600 +2.27(+1.76%)
Oct 10, 2019 128.95 130.12 128.63 129.06 5,265,662 -0.16(-0.12%)
Oct 09, 2019 131.14 131.25 128.52 129.22 7,854,364 -2.62(-1.99%)
Oct 08, 2019 132.45 133.26 131.49 131.84 7,920,804 -1.32(-0.99%)
Oct 07, 2019 133.09 133.82 132.15 133.16 5,437,095 -0.50(-0.37%)
Oct 04, 2019 131.34 133.72 131.25 133.66 7,240,300 +2.47(+1.88%)
Oct 03, 2019 131.64 132.37 130.01 131.19 7,413,529 -0.81(-0.61%)
Oct 02, 2019 132.76 134.70 131.22 132.00 12,088,624 +2.01(+1.55%)
Oct 01, 2019 130.02 130.80 129.77 129.99 7,704,020 +0.61(+0.47%)
Sep 30, 2019 129.20 130.28 129.00 129.38 6,825,484 +0.78(+0.61%)
Sep 27, 2019 128.61 129.40 126.70 128.60 6,006,600 -0.25(-0.19%)
Sep 26, 2019 131.09 131.31 128.03 128.85 7,705,994 -2.14(-1.63%)
Sep 25, 2019 131.50 131.57 130.23 130.99 4,569,635 -0.56(-0.43%)
Sep 24, 2019 132.10 132.78 131.34 131.55 7,131,392 -0.19(-0.14%)
Sep 23, 2019 131.02 132.05 130.49 131.74 5,422,271 +0.09(+0.07%)
Sep 20, 2019 131.00 132.00 130.29 131.65 12,335,300 +1.54(+1.18%)
Sep 19, 2019 129.63 131.19 129.36 130.11 4,857,275 -0.30(-0.23%)
Sep 18, 2019 129.90 130.56 128.78 130.41 4,450,700 +0.74(+0.57%)
Sep 17, 2019 129.60 130.50 129.11 129.67 5,002,865 +0.13(+0.10%)
Sep 16, 2019 130.11 130.75 129.33 129.54 5,101,690 -1.24(-0.95%)
Sep 13, 2019 131.33 131.57 129.96 130.78 5,369,700 +0.35(+0.27%)
Sep 12, 2019 131.36 131.77 130.06 130.43 5,250,012 -0.74(-0.56%)
Sep 11, 2019 129.86 131.28 129.08 131.17 6,202,930 +1.62(+1.25%)
Sep 10, 2019 127.34 129.55 126.34 129.55 8,239,477 +2.60(+2.05%)
Sep 09, 2019 128.00 128.16 126.59 126.95 7,684,355 -1.26(-0.98%)
Sep 06, 2019 128.88 129.23 128.07 128.21 6,758,300 -0.37(-0.29%)
Sep 05, 2019 129.90 129.90 128.31 128.58 4,754,075 -0.28(-0.22%)
Sep 04, 2019 129.49 129.59 128.08 128.86 4,821,460 +0.12(+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.