Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 118.63 120.37 118.40 119.23 11,568,526 +0.67(+0.57%)
Feb 27, 2019 118.25 118.89 118.14 118.56 5,017,344 -0.21(-0.18%)
Feb 26, 2019 119.06 119.51 118.72 118.77 5,852,562 -0.08(-0.07%)
Feb 25, 2019 118.98 119.97 118.55 118.85 7,846,173 +0.44(+0.37%)
Feb 22, 2019 117.27 118.44 116.87 118.41 6,026,273 +1.02(+0.87%)
Feb 21, 2019 117.01 117.71 116.39 117.39 7,597,938 -0.81(-0.68%)
Feb 20, 2019 117.86 118.52 117.66 118.19 6,549,979 +0.57(+0.49%)
Feb 19, 2019 118.01 118.22 117.57 117.62 6,847,299 -0.60(-0.51%)
Feb 15, 2019 117.19 118.25 117.03 118.22 7,688,868 +1.79(+1.54%)
Feb 14, 2019 116.42 116.87 115.59 116.42 4,511,113 -0.12(-0.10%)
Feb 13, 2019 116.22 117.01 115.47 116.55 8,917,673 +0.25(+0.22%)
Feb 12, 2019 114.49 116.42 114.49 116.30 7,196,566 +1.87(+1.64%)
Feb 11, 2019 114.69 115.00 113.78 114.42 5,724,483 -0.35(-0.30%)
Feb 08, 2019 114.38 114.82 114.02 114.77 5,118,260 +0.30(+0.26%)
Feb 07, 2019 114.81 114.98 114.02 114.47 7,019,058 -0.82(-0.71%)
Feb 06, 2019 115.36 115.78 114.68 115.29 5,844,333 +0.10(+0.09%)
Feb 05, 2019 115.74 116.05 115.07 115.19 7,342,441 +0.00(+0.00%)
Feb 04, 2019 116.12 116.29 114.61 115.19 8,916,886 -1.14(-0.98%)
Feb 01, 2019 116.17 116.75 115.70 116.33 11,046,014 +0.97(+0.84%)
Jan 31, 2019 114.10 117.19 113.44 115.36 19,911,634 +1.25(+1.09%)
Jan 30, 2019 113.01 114.59 112.95 114.11 8,420,650 +1.14(+1.00%)
Jan 29, 2019 111.78 113.10 111.39 112.97 7,606,164 +1.16(+1.04%)
Jan 28, 2019 110.79 111.95 110.34 111.81 7,991,819 +0.66(+0.59%)
Jan 25, 2019 111.07 111.34 110.24 111.16 8,751,236 +1.04(+0.95%)
Jan 24, 2019 111.38 111.56 108.36 110.11 11,440,435 -1.53(-1.37%)
Jan 23, 2019 111.39 112.08 110.89 111.65 10,691,683 +0.00(+0.00%)
Jan 22, 2019 111.13 112.25 110.10 111.65 12,190,320 -1.64(-1.45%)
Jan 18, 2019 112.60 113.71 112.21 113.29 12,220,167 +1.39(+1.24%)
Jan 17, 2019 110.70 112.27 110.49 111.90 8,603,577 +0.91(+0.82%)
Jan 16, 2019 112.18 112.18 110.87 110.99 7,230,632 -1.14(-1.02%)
Jan 15, 2019 111.41 112.25 110.65 112.13 5,989,737 +0.94(+0.84%)
Jan 14, 2019 111.60 111.79 110.60 111.20 8,507,225 -1.27(-1.13%)
Jan 11, 2019 111.82 112.55 111.22 112.47 6,114,871 +0.03(+0.03%)
Jan 10, 2019 110.69 112.59 110.69 112.44 7,174,079 +0.68(+0.61%)
Jan 09, 2019 112.54 112.90 111.24 111.76 8,540,148 -0.89(-0.79%)
Jan 08, 2019 111.11 113.12 110.72 112.65 10,746,018 +2.56(+2.32%)
Jan 07, 2019 110.63 111.26 109.92 110.10 9,673,864 -0.71(-0.64%)
Jan 04, 2019 110.19 111.52 109.85 110.81 10,188,645 +1.83(+1.68%)
Jan 03, 2019 111.07 111.19 108.67 108.98 9,984,039 -1.76(-1.59%)
Jan 02, 2019 111.07 111.28 109.46 110.74 8,059,536 -1.13(-1.01%)
Dec 31, 2018 111.11 112.30 110.45 111.86 8,548,084 +1.54(+1.40%)
Dec 28, 2018 110.88 111.61 109.87 110.32 7,541,436 -0.12(-0.11%)
Dec 27, 2018 109.11 110.44 106.68 110.44 11,394,483 +0.61(+0.55%)
Dec 26, 2018 106.98 109.88 105.76 109.84 10,674,384 +3.36(+3.15%)
Dec 24, 2018 110.35 110.95 104.89 106.48 8,688,825 -4.55(-4.10%)
Dec 21, 2018 110.78 113.21 110.19 111.03 22,764,242 -0.16(-0.14%)
Dec 20, 2018 110.71 112.47 109.88 111.19 19,085,122 +0.57(+0.52%)
Dec 19, 2018 112.58 113.86 110.17 110.62 24,483,110 -2.44(-2.15%)
Dec 18, 2018 114.47 115.12 112.00 113.05 27,315,046 +1.11(+0.99%)
Dec 17, 2018 111.23 114.12 109.94 111.94 42,538,508 -3.35(-2.90%)
Dec 14, 2018 125.12 126.02 112.86 115.29 67,071,504 -12.86(-10.04%)
Dec 13, 2018 127.39 128.80 127.25 128.15 6,902,466 +0.64(+0.50%)
Dec 12, 2018 127.42 128.72 127.42 127.51 10,231,644 +0.52(+0.41%)
Dec 11, 2018 126.81 128.47 126.38 126.99 9,575,368 +1.08(+0.85%)
Dec 10, 2018 126.03 126.45 123.42 125.92 7,900,113 -0.15(-0.12%)
Dec 07, 2018 126.12 127.72 124.93 126.06 10,895,236 -0.42(-0.33%)
Dec 06, 2018 125.26 126.95 123.78 126.48 13,119,284 -0.10(-0.08%)
Dec 04, 2018 126.84 129.15 126.40 126.58 11,309,385 -0.16(-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.