Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 133.47 133.69 132.48 132.68 9,707,352 -1.33(-0.99%)
Jan 30, 2020 133.72 134.15 132.84 134.01 7,259,349 -0.16(-0.12%)
Jan 29, 2020 133.20 134.75 132.92 134.17 7,055,796 +0.93(+0.70%)
Jan 28, 2020 132.32 134.20 132.04 133.25 8,231,566 +0.67(+0.50%)
Jan 27, 2020 131.48 133.21 131.02 132.58 8,511,558 +0.38(+0.29%)
Jan 24, 2020 132.43 132.75 131.85 132.19 10,156,149 -0.19(-0.14%)
Jan 23, 2020 131.94 132.59 130.80 132.38 9,729,832 +0.25(+0.19%)
Jan 22, 2020 130.75 132.96 130.13 132.13 11,561,926 -0.91(-0.68%)
Jan 21, 2020 132.43 133.84 132.35 133.04 10,694,693 +0.09(+0.07%)
Jan 17, 2020 132.27 133.16 131.85 132.95 10,191,940 +0.86(+0.65%)
Jan 16, 2020 131.39 132.66 130.30 132.09 7,266,025 +1.06(+0.81%)
Jan 15, 2020 130.48 131.37 130.34 131.03 5,565,354 +0.44(+0.33%)
Jan 14, 2020 129.28 130.67 128.99 130.59 7,895,988 +0.73(+0.56%)
Jan 13, 2020 129.66 129.94 128.99 129.86 5,153,582 +0.57(+0.44%)
Jan 10, 2020 129.90 130.29 129.15 129.29 5,657,751 -0.29(-0.23%)
Jan 09, 2020 129.91 130.15 129.23 129.58 6,858,440 +0.38(+0.30%)
Jan 08, 2020 129.12 130.11 128.08 129.20 7,411,601 -0.02(-0.01%)
Jan 07, 2020 128.35 129.64 126.01 129.22 8,287,468 +0.79(+0.61%)
Jan 06, 2020 128.34 128.52 127.32 128.43 8,674,397 -0.16(-0.13%)
Jan 03, 2020 127.90 129.57 127.45 128.59 6,455,262 -1.51(-1.16%)
Jan 02, 2020 130.01 130.14 129.31 130.10 6,481,698 +0.09(+0.07%)
Dec 31, 2019 129.32 130.13 129.04 130.01 4,976,141 +0.51(+0.39%)
Dec 30, 2019 129.93 130.30 129.26 129.50 3,279,970 -0.40(-0.31%)
Dec 27, 2019 130.30 130.62 129.72 129.90 3,851,345 -0.07(-0.05%)
Dec 26, 2019 130.10 130.29 129.38 129.97 3,387,570 -0.09(-0.07%)
Dec 24, 2019 130.13 130.13 129.47 130.06 4,756,007 -0.46(-0.35%)
Dec 23, 2019 129.89 130.80 129.54 130.52 7,358,736 +0.34(+0.26%)
Dec 20, 2019 130.91 131.77 129.06 130.18 16,305,780 +0.77(+0.59%)
Dec 19, 2019 128.25 130.02 128.00 129.41 10,563,243 +1.79(+1.40%)
Dec 18, 2019 128.09 128.24 127.22 127.62 8,806,744 -0.33(-0.26%)
Dec 17, 2019 127.45 128.39 127.02 127.95 12,029,625 +1.58(+1.25%)
Dec 16, 2019 126.32 127.32 126.11 126.37 6,006,126 +0.37(+0.29%)
Dec 13, 2019 125.76 126.38 125.05 126.01 4,776,539 +0.03(+0.03%)
Dec 12, 2019 125.95 126.61 125.43 125.97 5,623,901 +0.32(+0.26%)
Dec 11, 2019 125.61 126.54 125.34 125.65 7,440,532 +0.88(+0.71%)
Dec 10, 2019 125.49 125.67 124.70 124.77 5,958,149 -0.45(-0.36%)
Dec 09, 2019 125.13 125.50 124.83 125.22 4,758,345 +0.11(+0.09%)
Dec 06, 2019 124.30 126.19 124.30 125.12 7,450,580 +0.73(+0.59%)
Dec 05, 2019 124.20 124.55 122.95 124.39 6,140,593 +0.16(+0.13%)
Dec 04, 2019 123.44 124.55 123.03 124.23 8,142,578 +1.98(+1.62%)
Dec 03, 2019 122.02 122.50 121.36 122.25 7,197,827 -0.18(-0.15%)
Dec 02, 2019 122.75 122.86 121.97 122.42 5,292,532 -0.12(-0.09%)
Nov 29, 2019 122.64 123.24 122.05 122.54 3,678,783 -0.23(-0.19%)
Nov 27, 2019 122.25 123.22 122.02 122.77 6,196,643 +0.67(+0.55%)
Nov 26, 2019 121.63 122.41 120.46 122.10 11,934,052 -0.16(-0.13%)
Nov 25, 2019 122.16 122.68 121.43 122.27 6,857,502 +0.05(+0.04%)
Nov 22, 2019 120.95 122.71 120.82 122.21 10,434,277 +1.44(+1.19%)
Nov 21, 2019 120.33 121.13 119.49 120.77 7,258,104 +0.44(+0.37%)
Nov 20, 2019 119.59 120.68 118.67 120.33 8,579,932 +0.99(+0.83%)
Nov 19, 2019 119.49 119.66 118.80 119.33 5,865,912 -0.01(-0.01%)
Nov 18, 2019 118.80 120.11 117.42 119.34 10,497,571 -0.10(-0.08%)
Nov 15, 2019 116.17 119.47 115.76 119.44 11,857,554 +3.52(+3.04%)
Nov 14, 2019 115.98 116.27 115.19 115.92 4,764,738 -0.27(-0.24%)
Nov 13, 2019 115.99 116.39 115.71 116.19 6,689,546 -0.07(-0.06%)
Nov 12, 2019 116.84 116.92 115.97 116.26 5,907,229 -0.56(-0.48%)
Nov 11, 2019 117.08 117.30 116.25 116.82 4,938,608 -0.90(-0.77%)
Nov 08, 2019 116.22 117.76 115.93 117.72 5,652,775 +1.39(+1.19%)
Nov 07, 2019 116.60 117.17 115.96 116.33 6,635,930 +0.42(+0.36%)
Nov 06, 2019 115.44 116.38 114.80 115.92 6,157,193 +0.48(+0.41%)
Nov 05, 2019 115.54 116.37 114.78 115.44 7,068,259 +0.17(+0.15%)
Nov 04, 2019 116.66 116.79 115.15 115.27 6,936,112 -0.86(-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.