Johnson & Johnson (NY: JNJ )

163.93 USD -0.60 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 145.34 147.00 145.10 146.90 12,517,500 +1.05(+0.72%)
Nov 29, 2018 145.62 147.20 144.84 145.85 6,764,979 -0.59(-0.40%)
Nov 28, 2018 143.83 146.56 143.36 146.44 8,265,102 +3.22(+2.25%)
Nov 27, 2018 140.57 143.35 139.66 143.22 5,961,743 +1.85(+1.31%)
Nov 26, 2018 142.00 142.05 140.71 141.37 7,565,570 -0.86(-0.60%)
Nov 23, 2018 141.85 142.73 141.60 142.23 3,404,800 +0.24(+0.17%)
Nov 21, 2018 141.99 141.99 141.99 0 -4.46(-3.05%)
Nov 20, 2018 147.50 148.75 146.35 146.45 8,937,799 -1.28(-0.87%)
Nov 19, 2018 146.43 148.44 146.37 147.73 8,709,198 +1.74(+1.19%)
Nov 16, 2018 144.71 146.74 144.55 145.99 8,494,300 +1.49(+1.03%)
Nov 15, 2018 143.41 144.51 142.48 144.50 6,657,881 +0.25(+0.17%)
Nov 14, 2018 145.02 145.31 143.56 144.25 6,426,487 -0.43(-0.30%)
Nov 13, 2018 146.19 146.75 143.42 144.68 7,432,440 -0.94(-0.65%)
Nov 12, 2018 144.99 146.24 144.73 145.62 7,007,197 +0.28(+0.19%)
Nov 09, 2018 145.04 145.74 144.38 145.34 5,343,200 +0.04(+0.03%)
Nov 08, 2018 144.31 145.79 144.00 145.30 5,440,154 +0.55(+0.38%)
Nov 07, 2018 143.10 144.87 142.97 144.75 6,986,177 +2.18(+1.53%)
Nov 06, 2018 141.53 142.83 141.06 142.57 5,797,815 +0.37(+0.26%)
Nov 05, 2018 141.00 142.74 139.00 142.20 5,596,367 +1.52(+1.08%)
Nov 02, 2018 141.97 142.00 139.66 140.68 7,673,300 -0.14(-0.10%)
Nov 01, 2018 140.07 141.58 139.85 140.82 6,913,034 +0.83(+0.59%)
Oct 31, 2018 141.00 141.43 139.61 139.99 9,962,018 -0.76(-0.54%)
Oct 30, 2018 137.93 141.10 137.00 140.75 9,646,111 +3.20(+2.33%)
Oct 29, 2018 136.99 139.10 136.22 137.55 6,783,049 +0.58(+0.42%)
Oct 26, 2018 137.94 139.30 135.33 136.97 11,371,400 -1.50(-1.08%)
Oct 25, 2018 137.46 139.09 135.05 138.47 9,693,296 +1.00(+0.73%)
Oct 24, 2018 138.52 140.11 137.17 137.47 8,149,997 -1.46(-1.05%)
Oct 23, 2018 137.79 139.49 137.45 138.93 8,282,694 +0.25(+0.18%)
Oct 22, 2018 138.61 139.26 138.14 138.68 4,864,292 -0.37(-0.27%)
Oct 19, 2018 138.34 140.00 137.91 139.05 5,924,800 -0.45(-0.32%)
Oct 18, 2018 139.20 139.81 137.71 139.50 7,584,028 +0.04(+0.03%)
Oct 17, 2018 136.23 140.00 136.21 139.46 8,261,106 +2.90(+2.12%)
Oct 16, 2018 134.75 137.99 134.75 136.56 9,592,382 +2.61(+1.95%)
Oct 15, 2018 133.88 135.30 133.51 133.95 6,398,601 +0.08(+0.06%)
Oct 12, 2018 134.40 134.41 132.23 133.87 6,997,900 +0.03(+0.02%)
Oct 11, 2018 137.91 138.66 132.88 133.84 11,602,953 -3.89(-2.82%)
Oct 10, 2018 139.35 140.46 137.73 137.73 7,265,464 -1.47(-1.06%)
Oct 09, 2018 138.74 139.62 137.81 139.20 4,475,392 -0.19(-0.14%)
Oct 08, 2018 138.90 139.68 138.62 139.39 5,174,106 +0.29(+0.21%)
Oct 05, 2018 139.80 140.25 138.56 139.10 4,309,300 -0.25(-0.18%)
Oct 04, 2018 138.55 139.53 137.32 139.35 4,738,399 +0.32(+0.23%)
Oct 03, 2018 140.54 141.27 138.88 139.03 5,411,780 -1.45(-1.03%)
Oct 02, 2018 139.79 140.73 139.65 140.48 6,439,032 +0.79(+0.57%)
Oct 01, 2018 138.26 139.85 138.00 139.69 4,873,163 +1.52(+1.10%)
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%)
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.