Skip to main content

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 131.42 131.64 130.45 130.65 9,858,538 -1.31(-0.99%)
Jan 30, 2020 131.67 132.09 130.81 131.96 7,372,408 -0.16(-0.12%)
Jan 29, 2020 131.16 132.69 130.88 132.12 7,165,685 +0.91(+0.70%)
Jan 28, 2020 130.29 132.14 130.02 131.20 8,359,767 +0.66(+0.50%)
Jan 27, 2020 129.46 131.17 129.01 130.54 8,644,120 +0.38(+0.29%)
Jan 24, 2020 130.40 130.72 129.82 130.17 10,314,324 -0.19(-0.14%)
Jan 23, 2020 129.92 130.56 128.80 130.35 9,881,368 +0.25(+0.19%)
Jan 22, 2020 128.75 130.92 128.13 130.10 11,741,995 -0.90(-0.68%)
Jan 21, 2020 130.40 131.79 130.32 131.00 10,861,256 +0.09(+0.07%)
Jan 17, 2020 130.25 131.12 129.82 130.91 10,350,673 +0.85(+0.65%)
Jan 16, 2020 129.38 130.62 128.31 130.06 7,379,188 +1.04(+0.81%)
Jan 15, 2020 128.48 129.36 128.34 129.02 5,652,030 +0.43(+0.33%)
Jan 14, 2020 127.30 128.67 127.02 128.59 8,018,962 +0.72(+0.56%)
Jan 13, 2020 127.67 127.95 127.01 127.87 5,233,845 +0.56(+0.44%)
Jan 10, 2020 127.91 128.29 127.17 127.31 5,745,866 -0.29(-0.23%)
Jan 09, 2020 127.92 128.16 127.24 127.59 6,965,256 +0.38(+0.30%)
Jan 08, 2020 127.14 128.11 126.11 127.22 7,527,031 -0.02(-0.01%)
Jan 07, 2020 126.38 127.65 124.08 127.23 8,416,540 +0.77(+0.61%)
Jan 06, 2020 126.38 126.55 125.37 126.46 8,809,495 -0.16(-0.12%)
Jan 03, 2020 125.94 127.58 125.50 126.62 6,555,798 -1.48(-1.16%)
Jan 02, 2020 128.02 128.15 127.32 128.10 6,582,646 +0.09(+0.07%)
Dec 31, 2019 127.34 128.14 127.06 128.02 5,053,641 +0.50(+0.39%)
Dec 30, 2019 127.94 128.31 127.28 127.52 3,331,054 -0.39(-0.31%)
Dec 27, 2019 128.31 128.61 127.73 127.91 3,911,327 -0.07(-0.05%)
Dec 26, 2019 128.10 128.29 127.39 127.98 3,440,330 -0.09(-0.07%)
Dec 24, 2019 128.13 128.14 127.48 128.07 4,830,078 -0.45(-0.35%)
Dec 23, 2019 127.90 128.80 127.55 128.52 7,473,343 +0.33(+0.26%)
Dec 20, 2019 128.90 129.75 127.08 128.18 16,559,732 +0.75(+0.59%)
Dec 19, 2019 126.28 128.03 126.03 127.43 10,727,758 +1.76(+1.40%)
Dec 18, 2019 126.13 126.27 125.27 125.66 8,943,903 -0.33(-0.26%)
Dec 17, 2019 125.50 126.42 125.08 125.99 12,216,979 +1.55(+1.25%)
Dec 16, 2019 124.38 125.37 124.17 124.44 6,099,668 +0.36(+0.29%)
Dec 13, 2019 123.83 124.44 123.14 124.08 4,850,930 +0.03(+0.03%)
Dec 12, 2019 124.02 124.67 123.50 124.04 5,711,490 +0.32(+0.26%)
Dec 11, 2019 123.68 124.60 123.42 123.72 7,556,414 +0.87(+0.71%)
Dec 10, 2019 123.57 123.74 122.79 122.86 6,050,943 -0.45(-0.36%)
Dec 09, 2019 123.21 123.58 122.92 123.30 4,832,453 +0.11(+0.09%)
Dec 06, 2019 122.39 124.25 122.39 123.20 7,566,618 +0.72(+0.59%)
Dec 05, 2019 122.29 122.64 121.07 122.48 6,236,228 +0.16(+0.13%)
Dec 04, 2019 121.55 122.64 121.14 122.32 8,269,393 +1.95(+1.62%)
Dec 03, 2019 120.15 120.63 119.50 120.37 7,309,928 -0.18(-0.15%)
Dec 02, 2019 120.86 120.98 120.10 120.55 5,374,960 -0.11(-0.09%)
Nov 29, 2019 120.76 121.35 120.18 120.66 3,736,078 -0.23(-0.19%)
Nov 27, 2019 120.37 121.33 120.14 120.89 6,293,151 +0.66(+0.55%)
Nov 26, 2019 119.77 120.53 118.61 120.23 12,119,917 -0.16(-0.13%)
Nov 25, 2019 120.28 120.80 119.56 120.39 6,964,303 +0.05(+0.04%)
Nov 22, 2019 119.10 120.83 118.97 120.34 10,596,784 +1.42(+1.19%)
Nov 21, 2019 118.48 119.27 117.66 118.92 7,371,144 +0.44(+0.37%)
Nov 20, 2019 117.76 118.83 116.85 118.48 8,713,560 +0.98(+0.83%)
Nov 19, 2019 117.66 117.83 116.97 117.50 5,957,270 -0.01(-0.01%)
Nov 18, 2019 116.98 118.26 115.62 117.51 10,661,064 -0.10(-0.08%)
Nov 15, 2019 114.39 117.64 113.98 117.61 12,042,228 +3.47(+3.04%)
Nov 14, 2019 114.20 114.49 113.43 114.14 4,838,945 -0.27(-0.24%)
Nov 13, 2019 114.21 114.60 113.93 114.41 6,793,732 -0.07(-0.06%)
Nov 12, 2019 115.05 115.12 114.19 114.48 5,999,230 -0.55(-0.48%)
Nov 11, 2019 115.28 115.50 114.46 115.03 5,015,524 -0.89(-0.77%)
Nov 08, 2019 114.44 115.95 114.15 115.92 5,740,814 +1.37(+1.19%)
Nov 07, 2019 114.81 115.38 114.18 114.55 6,739,281 +0.41(+0.36%)
Nov 06, 2019 113.67 114.59 113.04 114.14 6,253,088 +0.47(+0.41%)
Nov 05, 2019 113.77 114.58 113.03 113.67 7,178,343 +0.17(+0.15%)
Nov 04, 2019 114.87 115.00 113.38 113.50 7,044,137 -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.