Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 131.40 131.62 130.43 130.63 9,860,097 -1.31(-0.99%)
Jan 30, 2020 131.65 132.07 130.79 131.94 7,373,574 -0.16(-0.12%)
Jan 29, 2020 131.14 132.66 130.86 132.09 7,166,819 +0.91(+0.70%)
Jan 28, 2020 130.27 132.12 130.00 131.18 8,361,089 +0.66(+0.50%)
Jan 27, 2020 129.44 131.15 128.99 130.52 8,645,487 +0.38(+0.29%)
Jan 24, 2020 130.37 130.69 129.80 130.15 10,315,955 -0.18(-0.14%)
Jan 23, 2020 129.90 130.54 128.78 130.33 9,882,931 +0.25(+0.19%)
Jan 22, 2020 128.72 130.90 128.11 130.08 11,743,852 -0.90(-0.68%)
Jan 21, 2020 130.37 131.77 130.30 130.98 10,862,973 +0.09(+0.07%)
Jan 17, 2020 130.22 131.10 129.80 130.89 10,352,310 +0.85(+0.66%)
Jan 16, 2020 129.36 130.60 128.29 130.04 7,380,355 +1.04(+0.81%)
Jan 15, 2020 128.46 129.34 128.32 129.00 5,652,924 +0.43(+0.33%)
Jan 14, 2020 127.28 128.65 127.00 128.57 8,020,231 +0.72(+0.56%)
Jan 13, 2020 127.65 127.93 126.99 127.85 5,234,673 +0.56(+0.44%)
Jan 10, 2020 127.89 128.27 127.14 127.28 5,746,775 -0.29(-0.23%)
Jan 09, 2020 127.90 128.14 127.22 127.58 6,966,357 +0.38(+0.30%)
Jan 08, 2020 127.12 128.09 126.09 127.20 7,528,222 -0.02(-0.01%)
Jan 07, 2020 126.36 127.63 124.06 127.22 8,417,871 +0.77(+0.61%)
Jan 06, 2020 126.36 126.53 125.35 126.44 8,810,888 -0.16(-0.12%)
Jan 03, 2020 125.92 127.56 125.48 126.60 6,556,835 -1.48(-1.16%)
Jan 02, 2020 128.00 128.13 127.30 128.08 6,583,687 +0.09(+0.07%)
Dec 31, 2019 127.32 128.12 127.04 128.00 5,054,440 +0.50(+0.39%)
Dec 30, 2019 127.92 128.29 127.26 127.50 3,331,580 -0.40(-0.31%)
Dec 27, 2019 128.29 128.59 127.71 127.89 3,911,946 -0.07(-0.05%)
Dec 26, 2019 128.08 128.27 127.37 127.96 3,440,874 -0.09(-0.07%)
Dec 24, 2019 128.11 128.12 127.46 128.05 4,830,842 -0.45(-0.35%)
Dec 23, 2019 127.88 128.78 127.53 128.50 7,474,525 +0.33(+0.26%)
Dec 20, 2019 128.88 129.72 127.06 128.16 16,562,351 +0.76(+0.59%)
Dec 19, 2019 126.26 128.00 126.01 127.41 10,729,455 +1.76(+1.40%)
Dec 18, 2019 126.11 126.25 125.25 125.64 8,945,317 -0.32(-0.26%)
Dec 17, 2019 125.48 126.40 125.06 125.97 12,218,911 +1.55(+1.25%)
Dec 16, 2019 124.36 125.35 124.15 124.42 6,100,633 +0.36(+0.29%)
Dec 13, 2019 123.81 124.42 123.12 124.06 4,851,698 +0.03(+0.03%)
Dec 12, 2019 124.00 124.65 123.49 124.02 5,712,393 +0.32(+0.26%)
Dec 11, 2019 123.66 124.58 123.40 123.70 7,557,609 +0.87(+0.71%)
Dec 10, 2019 123.55 123.72 122.77 122.84 6,051,900 -0.45(-0.36%)
Dec 09, 2019 123.19 123.56 122.90 123.28 4,833,217 +0.11(+0.09%)
Dec 06, 2019 122.37 124.23 122.37 123.18 7,567,814 +0.72(+0.59%)
Dec 05, 2019 122.28 122.62 121.05 122.46 6,237,214 +0.16(+0.13%)
Dec 04, 2019 121.53 122.62 121.12 122.30 8,270,701 +1.95(+1.62%)
Dec 03, 2019 120.13 120.61 119.48 120.35 7,311,084 -0.18(-0.15%)
Dec 02, 2019 120.84 120.96 120.08 120.53 5,375,810 -0.11(-0.09%)
Nov 29, 2019 120.74 121.33 120.16 120.64 3,736,669 -0.23(-0.19%)
Nov 27, 2019 120.35 121.31 120.12 120.87 6,294,147 +0.66(+0.55%)
Nov 26, 2019 119.75 120.51 118.59 120.21 12,121,833 -0.16(-0.13%)
Nov 25, 2019 120.27 120.78 119.55 120.37 6,965,404 +0.05(+0.04%)
Nov 22, 2019 119.08 120.81 118.95 120.32 10,598,459 +1.42(+1.19%)
Nov 21, 2019 118.46 119.25 117.64 118.90 7,372,309 +0.44(+0.37%)
Nov 20, 2019 117.74 118.81 116.83 118.46 8,714,937 +0.98(+0.83%)
Nov 19, 2019 117.64 117.81 116.95 117.49 5,958,212 -0.01(-0.01%)
Nov 18, 2019 116.96 118.24 115.60 117.50 10,662,749 -0.10(-0.08%)
Nov 15, 2019 114.38 117.62 113.97 117.59 12,044,131 +3.47(+3.04%)
Nov 14, 2019 114.18 114.47 113.41 114.12 4,839,710 -0.27(-0.24%)
Nov 13, 2019 114.19 114.58 113.91 114.39 6,794,806 -0.07(-0.06%)
Nov 12, 2019 115.03 115.11 114.17 114.46 6,000,178 -0.55(-0.48%)
Nov 11, 2019 115.26 115.48 114.44 115.01 5,016,317 -0.89(-0.77%)
Nov 08, 2019 114.42 115.94 114.13 115.90 5,741,721 +1.37(+1.19%)
Nov 07, 2019 114.79 115.36 114.17 114.53 6,740,346 +0.41(+0.36%)
Nov 06, 2019 113.65 114.58 113.02 114.12 6,254,076 +0.47(+0.41%)
Nov 05, 2019 113.75 114.57 113.01 113.65 7,179,478 +0.17(+0.15%)
Nov 04, 2019 114.85 114.98 113.36 113.49 7,045,251 -0.84(-0.74%)
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.