Johnson & Johnson (NY: JNJ )

164.36 USD -0.50 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 134.69 134.69 134.69 0 -0.26(-0.19%)
Aug 30, 2018 134.70 135.60 134.60 134.95 4,822,040 +0.09(+0.07%)
Aug 29, 2018 134.32 134.94 133.94 134.86 4,648,794 +0.54(+0.40%)
Aug 28, 2018 134.78 134.90 133.89 134.32 6,037,517 -0.60(-0.44%)
Aug 27, 2018 135.50 136.05 134.21 134.92 4,325,878 -1.03(-0.76%)
Aug 24, 2018 135.11 136.15 134.83 135.95 4,809,500 +0.84(+0.62%)
Aug 23, 2018 134.61 135.49 134.10 135.11 5,055,880 +0.50(+0.37%)
Aug 22, 2018 135.56 135.68 134.42 134.61 4,688,593 -0.74(-0.55%)
Aug 21, 2018 137.00 137.43 135.30 135.35 5,832,153 -1.53(-1.12%)
Aug 20, 2018 134.93 137.12 134.00 136.88 7,934,950 +2.41(+1.79%)
Aug 17, 2018 132.45 135.00 132.19 134.47 6,701,000 +1.99(+1.50%)
Aug 16, 2018 131.02 132.88 130.57 132.48 7,861,491 +2.05(+1.57%)
Aug 15, 2018 129.75 130.74 128.93 130.43 5,377,275 +0.93(+0.72%)
Aug 14, 2018 129.67 130.47 129.35 129.50 4,542,802 -0.72(-0.55%)
Aug 13, 2018 130.72 130.90 129.85 130.22 3,778,023 -0.53(-0.41%)
Aug 10, 2018 131.19 131.63 130.26 130.75 4,324,000 -0.45(-0.34%)
Aug 09, 2018 131.54 131.72 130.67 131.20 4,057,854 +0.03(+0.02%)
Aug 08, 2018 131.49 131.80 130.89 131.17 3,721,868 -0.29(-0.22%)
Aug 07, 2018 131.88 132.17 131.30 131.46 4,664,630 -0.56(-0.42%)
Aug 06, 2018 131.64 132.53 131.01 132.02 5,840,188 +0.07(+0.05%)
Aug 03, 2018 131.18 132.70 130.90 131.95 6,498,700 +0.70(+0.53%)
Aug 02, 2018 132.89 133.00 131.09 131.25 6,563,467 -1.39(-1.05%)
Aug 01, 2018 132.39 132.96 132.08 132.64 5,770,549 +0.12(+0.09%)
Jul 31, 2018 132.28 132.64 131.77 132.52 7,598,851 +0.35(+0.26%)
Jul 30, 2018 131.78 132.49 131.25 132.17 11,013,387 +0.62(+0.47%)
Jul 27, 2018 129.98 132.27 129.94 131.55 6,735,300 +1.27(+0.97%)
Jul 26, 2018 129.90 131.22 129.85 130.28 7,639,607 +1.66(+1.29%)
Jul 25, 2018 129.14 129.14 127.65 128.62 6,539,042 -0.74(-0.57%)
Jul 24, 2018 127.24 129.62 127.20 129.36 7,158,917 +2.73(+2.16%)
Jul 23, 2018 125.75 126.68 125.45 126.63 4,631,007 +0.78(+0.62%)
Jul 20, 2018 125.30 126.14 125.12 125.85 5,862,442 -0.09(-0.07%)
Jul 19, 2018 127.53 127.66 125.87 125.94 5,984,626 -1.86(-1.46%)
Jul 18, 2018 128.81 129.05 127.17 127.80 7,152,355 -1.31(-1.01%)
Jul 17, 2018 128.53 130.54 127.60 129.11 12,858,272 +4.42(+3.54%)
Jul 16, 2018 126.00 126.10 124.16 124.69 7,312,667 -1.24(-0.98%)
Jul 13, 2018 127.50 127.76 125.93 8,252,131 -1.83(-1.43%)
Jul 12, 2018 127.71 128.21 127.17 127.76 6,186,790 +1.52(+1.20%)
Jul 11, 2018 126.24 4,824,517 -1.14(-0.89%)
Jul 10, 2018 126.37 127.52 126.11 127.38 5,072,532 +1.33(+1.06%)
Jul 09, 2018 126.22 126.75 125.60 126.05 6,703,241 +0.30(+0.24%)
Jul 06, 2018 125.16 125.92 124.61 125.75 7,312,163 +0.75(+0.60%)
Jul 05, 2018 125.12 123.23 125.00 7,318,612 +2.29(+1.87%)
Jul 03, 2018 122.71 122.71 122.71 0 +1.13(+0.93%)
Jul 02, 2018 121.34 121.73 120.11 121.58 5,481,094 +0.24(+0.20%)
Jun 29, 2018 122.24 123.18 121.19 121.34 7,728,480 -0.66(-0.54%)
Jun 28, 2018 121.78 122.41 121.07 122.00 5,296,978 +0.39(+0.32%)
Jun 27, 2018 122.13 122.97 121.45 121.61 5,666,040 -0.74(-0.60%)
Jun 26, 2018 122.49 122.89 121.60 122.35 5,492,780 -0.24(-0.20%)
Jun 25, 2018 122.82 123.43 121.51 122.59 8,170,482 -0.25(-0.20%)
Jun 22, 2018 121.68 123.38 121.65 122.84 10,305,307 +1.39(+1.14%)
Jun 21, 2018 121.83 122.24 121.11 121.45 4,417,134 -0.59(-0.48%)
Jun 20, 2018 122.42 122.66 121.66 122.04 6,276,928 -0.53(-0.43%)
Jun 19, 2018 120.66 123.17 120.57 122.57 8,572,409 +1.25(+1.03%)
Jun 18, 2018 121.61 121.81 120.25 121.32 6,786,908 -1.29(-1.05%)
Jun 15, 2018 122.41 121.24 122.61 13,173,510 +0.20(+0.16%)
Jun 14, 2018 122.71 123.15 122.09 122.41 5,239,142 -0.22(-0.18%)
Jun 13, 2018 123.15 124.09 122.46 122.63 5,836,658 +0.09(+0.07%)
Jun 12, 2018 123.16 123.18 121.95 122.54 5,227,201 -0.12(-0.10%)
Jun 11, 2018 124.27 124.34 122.55 122.66 5,571,369 -1.40(-1.13%)
Jun 08, 2018 123.36 124.85 123.33 124.06 6,208,077 +0.73(+0.59%)
Jun 07, 2018 123.00 123.49 122.27 123.33 7,413,897 +0.54(+0.44%)
Jun 06, 2018 122.79 122.79 6,798,291 +1.31(+1.08%)
Jun 05, 2018 122.05 122.56 120.90 121.48 5,125,336 -0.47(-0.39%)
Jun 04, 2018 121.85 122.37 121.02 121.95 4,853,022 +0.69(+0.57%)
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.