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 (%)
Feb 28, 2019 135.95 137.95 135.69 136.64 10,094,538 +0.77(+0.57%)
Feb 27, 2019 135.52 136.25 135.39 135.87 4,378,066 -0.24(-0.18%)
Feb 26, 2019 136.44 136.96 136.05 136.11 5,106,866 -0.09(-0.07%)
Feb 25, 2019 136.35 137.49 135.86 136.20 6,846,464 -0.40(-0.29%)
Feb 22, 2019 135.29 136.64 134.82 136.60 5,223,800 +1.18(+0.87%)
Feb 21, 2019 134.98 135.79 134.27 135.42 6,586,178 -0.93(-0.68%)
Feb 20, 2019 135.97 136.73 135.73 136.35 5,677,768 +0.66(+0.49%)
Feb 19, 2019 136.14 136.38 135.63 135.69 5,935,496 -0.69(-0.51%)
Feb 15, 2019 135.19 136.41 135.01 136.38 6,665,000 +2.07(+1.54%)
Feb 14, 2019 134.30 134.82 133.35 134.31 3,910,402 -0.14(-0.10%)
Feb 13, 2019 134.07 134.98 133.21 134.45 7,730,174 +0.29(+0.22%)
Feb 12, 2019 132.08 134.30 132.08 134.16 6,238,254 +2.16(+1.64%)
Feb 11, 2019 132.31 132.67 131.26 132.00 4,962,197 -0.40(-0.30%)
Feb 08, 2019 131.95 132.46 131.54 132.40 4,436,700 +0.35(+0.27%)
Feb 07, 2019 132.45 132.64 131.53 132.05 6,084,383 -0.95(-0.71%)
Feb 06, 2019 133.08 133.57 132.30 133.00 5,066,088 +0.12(+0.09%)
Feb 05, 2019 133.52 133.88 132.75 132.88 6,364,704 +0.00(+0.00%)
Feb 04, 2019 133.96 134.15 132.21 132.88 7,729,492 -1.32(-0.98%)
Feb 01, 2019 134.02 134.69 133.47 134.20 9,575,100 +1.12(+0.84%)
Jan 31, 2019 131.63 135.19 130.87 133.08 17,260,152 +1.44(+1.09%)
Jan 30, 2019 130.37 132.19 130.30 131.64 7,299,336 +1.31(+1.01%)
Jan 29, 2019 128.95 130.47 128.50 130.33 6,593,309 +1.34(+1.04%)
Jan 28, 2019 127.81 129.15 127.29 128.99 6,927,609 +0.76(+0.59%)
Jan 25, 2019 128.13 128.45 127.18 128.23 7,585,900 +1.20(+0.94%)
Jan 24, 2019 128.49 128.70 125.00 127.03 9,916,999 -1.77(-1.37%)
Jan 23, 2019 128.50 129.30 127.93 128.80 9,267,952 +0.00(+0.00%)
Jan 22, 2019 128.20 129.50 127.01 128.80 10,567,027 -1.89(-1.45%)
Jan 18, 2019 129.90 131.18 129.45 130.69 10,592,900 +1.60(+1.24%)
Jan 17, 2019 127.71 129.52 127.46 129.09 7,457,904 +1.05(+0.82%)
Jan 16, 2019 129.41 129.41 127.90 128.04 6,267,784 -1.32(-1.02%)
Jan 15, 2019 128.52 129.49 127.65 129.36 5,192,129 +1.08(+0.84%)
Jan 14, 2019 128.74 128.96 127.59 128.28 7,374,382 -1.47(-1.13%)
Jan 11, 2019 129.00 129.84 128.31 129.75 5,300,600 +0.04(+0.03%)
Jan 10, 2019 127.69 129.89 127.69 129.71 6,218,761 +0.78(+0.60%)
Jan 09, 2019 129.83 130.24 128.33 128.93 7,402,921 -1.03(-0.79%)
Jan 08, 2019 128.18 130.50 127.73 129.96 9,315,052 +2.95(+2.32%)
Jan 07, 2019 127.63 128.35 126.80 127.01 8,385,669 -0.82(-0.64%)
Jan 04, 2019 127.12 128.65 126.73 127.83 8,831,900 +2.11(+1.68%)
Jan 03, 2019 128.13 128.27 125.36 125.72 8,654,540 -2.03(-1.59%)
Jan 02, 2019 128.13 128.38 126.28 127.75 6,986,309 -1.30(-1.01%)
Dec 31, 2018 128.18 129.55 127.42 129.05 7,409,800 +1.78(+1.40%)
Dec 28, 2018 127.91 128.75 126.75 127.27 6,537,200 -0.14(-0.11%)
Dec 27, 2018 125.87 127.41 123.07 127.41 9,877,166 +0.70(+0.55%)
Dec 26, 2018 123.42 126.76 122.01 126.71 9,252,957 +3.87(+3.15%)
Dec 24, 2018 127.30 128.00 121.00 122.84 7,531,800 -5.25(-4.10%)
Dec 21, 2018 127.80 130.60 127.12 128.09 19,732,900 -0.18(-0.14%)
Dec 20, 2018 127.72 129.75 126.76 128.27 16,543,700 +0.66(+0.52%)
Dec 19, 2018 129.87 131.35 127.09 127.61 21,222,880 -2.81(-2.15%)
Dec 18, 2018 132.05 132.80 129.20 130.42 23,677,708 +1.28(+0.99%)
Dec 17, 2018 128.32 131.65 126.83 129.14 36,873,976 -3.86(-2.90%)
Dec 14, 2018 144.34 145.38 130.20 133.00 58,140,100 -14.84(-10.04%)
Dec 13, 2018 146.96 148.59 146.80 147.84 5,983,317 +0.74(+0.50%)
Dec 12, 2018 147.00 148.49 147.00 147.10 8,869,173 +0.60(+0.41%)
Dec 11, 2018 146.29 148.21 145.79 146.50 8,300,289 +1.24(+0.85%)
Dec 10, 2018 145.39 145.88 142.38 145.26 6,848,115 -0.17(-0.12%)
Dec 07, 2018 145.49 147.34 144.12 145.43 9,444,400 -0.48(-0.33%)
Dec 06, 2018 144.50 146.45 142.79 145.91 11,372,288 -0.12(-0.08%)
Dec 04, 2018 146.32 148.99 145.82 146.03 9,803,400 -0.18(-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.