Johnson & Johnson (NY: JNJ )

166.77 -0.81 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 128.27 129.10 127.62 128.36 7,371,100 +0.12(+0.09%)
Aug 29, 2019 128.84 129.20 126.83 128.24 6,749,913 -0.44(-0.34%)
Aug 28, 2019 127.86 128.87 127.01 128.68 9,884,941 -0.96(-0.74%)
Aug 27, 2019 129.88 132.40 129.10 129.64 20,185,340 +1.84(+1.44%)
Aug 26, 2019 127.42 128.08 126.63 127.80 8,905,000 +0.07(+0.05%)
Aug 23, 2019 131.07 131.26 127.13 127.73 15,714,700 -3.54(-2.70%)
Aug 22, 2019 131.60 132.13 130.80 131.27 7,213,551 -0.26(-0.20%)
Aug 21, 2019 131.70 132.41 130.85 131.53 6,912,860 +0.93(+0.71%)
Aug 20, 2019 131.96 132.66 130.46 130.60 7,302,009 -1.65(-1.25%)
Aug 19, 2019 132.50 132.57 131.82 132.25 4,957,987 +0.89(+0.68%)
Aug 16, 2019 131.47 131.67 130.59 131.36 5,858,800 +0.82(+0.63%)
Aug 15, 2019 130.17 131.07 129.25 130.54 7,251,224 +0.28(+0.21%)
Aug 14, 2019 132.53 132.54 130.13 130.26 7,736,249 -3.16(-2.37%)
Aug 13, 2019 132.30 134.10 132.00 133.42 5,101,803 +1.52(+1.15%)
Aug 12, 2019 131.50 132.70 131.29 131.90 5,487,809 -0.14(-0.11%)
Aug 09, 2019 131.80 132.76 131.23 132.04 4,677,300 +0.36(+0.27%)
Aug 08, 2019 130.98 131.95 130.23 131.68 5,260,523 +1.47(+1.13%)
Aug 07, 2019 129.36 130.90 128.19 130.21 6,771,743 -0.56(-0.43%)
Aug 06, 2019 130.34 131.22 129.59 130.77 7,880,112 +0.61(+0.47%)
Aug 05, 2019 130.91 131.46 129.01 130.16 9,478,598 -0.91(-0.69%)
Aug 02, 2019 130.86 131.47 129.77 131.07 6,574,900 +0.78(+0.60%)
Aug 01, 2019 130.26 130.74 129.02 130.29 7,870,206 +0.07(+0.05%)
Jul 31, 2019 131.64 132.00 130.18 130.22 8,559,035 -1.86(-1.41%)
Jul 30, 2019 132.47 132.49 131.27 132.08 5,509,622 -0.94(-0.71%)
Jul 29, 2019 131.00 133.31 130.21 133.02 7,831,654 +2.29(+1.75%)
Jul 26, 2019 131.30 131.30 130.49 130.73 4,894,700 -0.39(-0.30%)
Jul 25, 2019 130.06 131.53 129.67 131.12 8,897,876 +1.34(+1.03%)
Jul 24, 2019 128.88 129.79 128.57 129.78 6,838,415 +0.94(+0.73%)
Jul 23, 2019 128.61 129.45 128.15 128.84 5,803,559 +0.20(+0.16%)
Jul 22, 2019 130.00 130.15 127.84 128.64 12,625,052 -1.67(-1.28%)
Jul 19, 2019 132.25 132.39 130.19 130.31 8,340,200 -1.76(-1.33%)
Jul 18, 2019 132.13 132.51 131.17 132.07 6,203,512 +0.21(+0.16%)
Jul 17, 2019 132.49 133.58 131.41 131.86 8,861,684 -0.64(-0.48%)
Jul 16, 2019 132.93 133.83 131.75 132.50 10,212,161 -2.21(-1.64%)
Jul 15, 2019 135.39 136.36 134.45 134.71 10,035,459 +0.41(+0.31%)
Jul 12, 2019 140.12 140.12 132.32 134.30 17,780,100 -5.81(-4.15%)
Jul 11, 2019 140.94 141.21 139.02 140.11 5,817,112 -1.10(-0.78%)
Jul 10, 2019 141.78 141.99 140.67 141.21 4,874,372 -0.20(-0.14%)
Jul 09, 2019 141.46 142.47 140.91 141.41 4,217,453 +0.44(+0.31%)
Jul 08, 2019 140.12 141.08 139.63 140.97 4,078,236 +0.40(+0.28%)
Jul 05, 2019 141.74 141.86 140.37 140.57 4,652,400 -1.57(-1.10%)
Jul 03, 2019 141.00 142.18 140.79 142.14 3,436,300 +2.11(+1.51%)
Jul 02, 2019 139.22 140.03 138.69 140.03 4,501,207 +0.67(+0.48%)
Jul 01, 2019 140.20 140.26 138.72 139.36 5,875,048 +0.08(+0.06%)
Jun 28, 2019 140.88 141.10 138.50 139.28 12,792,400 -1.41(-1.00%)
Jun 27, 2019 142.23 142.50 140.60 140.69 5,233,331 -1.16(-0.82%)
Jun 26, 2019 143.85 143.85 140.76 141.85 7,674,127 -2.39(-1.66%)
Jun 25, 2019 143.27 144.98 143.19 144.24 7,517,057 +1.18(+0.82%)
Jun 24, 2019 142.42 143.70 142.09 143.06 5,894,449 +0.97(+0.68%)
Jun 21, 2019 141.46 142.43 141.01 142.09 11,272,200 -0.12(-0.08%)
Jun 20, 2019 141.25 142.40 141.00 142.21 7,335,465 +1.76(+1.25%)
Jun 19, 2019 140.01 140.97 139.91 140.45 6,393,538 +0.22(+0.16%)
Jun 18, 2019 140.56 140.93 139.79 140.23 7,122,711 +0.79(+0.57%)
Jun 17, 2019 140.00 140.24 139.21 139.44 5,562,489 -0.65(-0.46%)
Jun 14, 2019 141.23 141.49 140.04 140.09 6,548,100 -0.62(-0.44%)
Jun 13, 2019 141.72 141.95 140.21 140.71 7,500,802 -0.97(-0.68%)
Jun 12, 2019 140.30 142.91 140.30 141.68 9,216,567 +1.90(+1.36%)
Jun 11, 2019 139.68 140.66 139.50 139.78 8,230,527 +0.76(+0.55%)
Jun 10, 2019 138.60 139.15 137.60 139.02 4,994,790 +0.47(+0.34%)
Jun 07, 2019 137.59 139.59 137.14 138.55 6,533,900 +1.87(+1.37%)
Jun 06, 2019 134.90 137.66 134.59 136.68 9,115,220 +2.30(+1.71%)
Jun 05, 2019 134.70 135.13 133.86 134.38 6,860,450 +0.65(+0.49%)
Jun 04, 2019 132.60 134.30 132.58 133.73 6,648,900 +2.29(+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.