Johnson & Johnson (NY: JNJ )

164.86 USD +0.93 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 138.10 138.56 137.41 138.17 6,638,400 -0.05(-0.04%)
Sep 27, 2018 138.45 139.58 137.57 138.22 6,392,653 +0.06(+0.04%)
Sep 26, 2018 138.95 140.00 137.96 138.16 7,133,078 -0.48(-0.35%)
Sep 25, 2018 140.53 140.96 138.40 138.64 7,982,757 -1.83(-1.30%)
Sep 24, 2018 142.10 142.50 140.23 140.47 6,708,095 -2.41(-1.69%)
Sep 21, 2018 142.18 143.13 141.69 142.88 13,283,400 +0.90(+0.63%)
Sep 20, 2018 140.82 142.14 140.51 141.98 5,019,253 +1.52(+1.08%)
Sep 19, 2018 140.76 140.99 140.05 140.46 5,049,647 -0.08(-0.06%)
Sep 18, 2018 140.27 140.84 139.83 140.54 4,581,234 +0.58(+0.41%)
Sep 17, 2018 139.33 140.40 139.18 139.96 5,295,380 +0.47(+0.34%)
Sep 14, 2018 140.00 140.35 139.10 139.49 4,534,800 -0.40(-0.29%)
Sep 13, 2018 139.89 140.48 139.02 139.89 6,412,394 +0.53(+0.38%)
Sep 12, 2018 138.90 139.99 138.56 139.36 6,767,681 +0.85(+0.61%)
Sep 11, 2018 137.64 138.91 137.22 138.51 7,856,769 +1.30(+0.95%)
Sep 10, 2018 137.53 138.47 137.06 137.21 4,892,136 -0.11(-0.08%)
Sep 07, 2018 136.78 137.69 135.74 137.32 6,375,100 +0.45(+0.33%)
Sep 06, 2018 135.50 137.31 135.18 136.87 6,562,088 +1.01(+0.74%)
Sep 05, 2018 133.48 135.94 133.46 135.86 6,174,816 +2.14(+1.60%)
Sep 04, 2018 134.69 134.75 133.44 133.72 4,406,792 -0.97(-0.72%)
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%)
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.