Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 118.46 121.66 117.77 119.76 19,179,586 +1.30(+1.09%)
Jan 30, 2019 117.32 118.96 117.26 118.47 8,111,066 +1.18(+1.01%)
Jan 29, 2019 116.05 117.41 115.64 117.29 7,326,525 +1.21(+1.04%)
Jan 28, 2019 115.02 116.22 114.55 116.08 7,698,001 +0.68(+0.59%)
Jan 25, 2019 115.31 115.59 114.45 115.40 8,429,498 +1.08(+0.94%)
Jan 24, 2019 115.63 115.82 112.49 114.32 11,019,830 -1.59(-1.37%)
Jan 23, 2019 115.64 116.36 115.13 115.91 10,298,605 +0.00(+0.00%)
Jan 22, 2019 115.37 116.54 114.30 115.91 11,742,145 -1.70(-1.45%)
Jan 18, 2019 116.90 118.05 116.50 117.61 11,770,895 +1.44(+1.24%)
Jan 17, 2019 114.93 116.56 114.70 116.17 8,287,268 +0.95(+0.82%)
Jan 16, 2019 116.46 116.46 115.10 115.23 6,964,799 -1.19(-1.02%)
Jan 15, 2019 115.66 116.53 114.88 116.41 5,769,525 +0.97(+0.84%)
Jan 14, 2019 115.86 116.05 114.82 115.44 8,194,458 -1.32(-1.13%)
Jan 11, 2019 116.09 116.85 115.47 116.77 5,890,059 +0.04(+0.03%)
Jan 10, 2019 114.91 116.89 114.91 116.73 6,910,325 +0.70(+0.61%)
Jan 09, 2019 116.84 117.21 115.49 116.03 8,226,171 -0.93(-0.79%)
Jan 08, 2019 115.35 117.44 114.95 116.95 10,350,942 +2.65(+2.32%)
Jan 07, 2019 114.86 115.50 114.11 114.30 9,318,206 -0.74(-0.64%)
Jan 04, 2019 114.40 115.78 114.05 115.04 9,814,061 +1.90(+1.68%)
Jan 03, 2019 115.31 115.43 112.81 113.14 9,616,977 -1.83(-1.59%)
Jan 02, 2019 115.31 115.53 113.64 114.97 7,763,229 -1.17(-1.01%)
Dec 31, 2018 115.35 116.58 114.67 116.14 8,233,815 +1.60(+1.40%)
Dec 28, 2018 115.11 115.86 114.06 114.53 7,264,176 -0.13(-0.11%)
Dec 27, 2018 113.27 114.66 110.75 114.66 10,975,567 +0.63(+0.55%)
Dec 26, 2018 111.07 114.07 109.80 114.03 10,281,942 +3.48(+3.15%)
Dec 24, 2018 114.56 115.19 108.89 110.55 8,369,382 -4.72(-4.10%)
Dec 21, 2018 115.01 117.53 114.40 115.27 21,927,318 -0.16(-0.14%)
Dec 20, 2018 114.94 116.77 114.07 115.43 18,383,460 +0.59(+0.52%)
Dec 19, 2018 116.87 118.20 114.37 114.84 23,582,994 -2.53(-2.15%)
Dec 18, 2018 118.83 119.51 116.27 117.37 26,310,812 +1.15(+0.99%)
Dec 17, 2018 115.48 118.47 114.14 116.22 40,974,588 -3.47(-2.90%)
Dec 14, 2018 129.90 130.83 117.17 119.69 64,605,632 -13.35(-10.04%)
Dec 13, 2018 132.25 133.72 132.11 133.04 6,648,698 +0.67(+0.50%)
Dec 12, 2018 132.29 133.63 132.29 132.38 9,855,479 +0.54(+0.41%)
Dec 11, 2018 131.65 133.38 131.20 131.84 9,223,332 +1.12(+0.85%)
Dec 10, 2018 130.84 131.28 128.13 130.72 7,609,667 -0.15(-0.12%)
Dec 07, 2018 130.93 132.59 129.70 130.88 10,494,675 -0.43(-0.33%)
Dec 06, 2018 130.04 131.79 128.50 131.31 12,636,956 -0.11(-0.08%)
Dec 04, 2018 131.68 134.08 131.23 131.42 10,893,598 -0.16(-0.12%)
Dec 03, 2018 131.00 131.96 130.44 131.58 9,635,023 -0.62(-0.47%)
Nov 30, 2018 130.79 132.29 130.58 132.20 13,909,522 +0.95(+0.72%)
Nov 29, 2018 131.05 132.47 130.34 131.25 7,517,286 -0.53(-0.40%)
Nov 28, 2018 129.44 131.89 129.01 131.78 9,184,232 +2.90(+2.25%)
Nov 27, 2018 126.50 129.00 125.68 128.89 6,624,725 +1.67(+1.31%)
Nov 26, 2018 127.79 127.83 126.63 127.22 8,406,907 +0.04(+0.03%)
Nov 23, 2018 126.85 127.63 126.62 127.19 3,807,527 +0.21(+0.17%)
Nov 21, 2018 126.97 126.97 126.97 0 -3.99(-3.05%)
Nov 20, 2018 131.90 133.02 130.87 130.96 9,994,983 -1.14(-0.87%)
Nov 19, 2018 130.94 132.74 130.89 132.10 9,739,343 +1.56(+1.19%)
Nov 16, 2018 129.40 131.22 129.26 130.55 9,499,026 +1.33(+1.03%)
Nov 15, 2018 128.24 129.22 127.41 129.22 7,445,391 +0.22(+0.17%)
Nov 14, 2018 129.68 129.94 128.38 128.99 7,186,627 -0.39(-0.30%)
Nov 13, 2018 130.73 131.23 128.25 129.38 8,311,566 -0.84(-0.65%)
Nov 12, 2018 129.65 130.77 129.42 130.22 7,836,025 +0.25(+0.19%)
Nov 09, 2018 129.70 130.32 129.11 129.97 5,975,206 +0.04(+0.03%)
Nov 08, 2018 129.05 130.37 128.77 129.93 6,083,628 +0.49(+0.38%)
Nov 07, 2018 127.96 129.55 127.85 129.44 7,812,518 +1.95(+1.53%)
Nov 06, 2018 126.56 127.72 126.14 127.49 6,483,594 +0.33(+0.26%)
Nov 05, 2018 126.09 127.64 124.30 127.16 6,258,318 +1.36(+1.08%)
Nov 02, 2018 126.95 126.98 124.89 125.80 8,580,916 -0.12(-0.10%)
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.