Johnson & Johnson (NY: JNJ )

172.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 120.38 121.32 119.97 121.26 5,741,030 +1.64(+1.37%)
May 31, 2018 120.92 121.25 119.54 119.62 10,336,690 -1.35(-1.12%)
May 30, 2018 120.12 121.58 119.54 120.97 6,423,685 +1.57(+1.31%)
May 29, 2018 120.50 120.80 118.62 119.40 9,821,239 -2.07(-1.70%)
May 25, 2018 121.47 121.47 121.47 0 -0.78(-0.64%)
May 24, 2018 123.22 123.39 121.55 122.25 6,920,581 -1.20(-0.97%)
May 23, 2018 122.87 123.97 122.74 123.45 4,939,807 +0.54(+0.44%)
May 22, 2018 123.80 124.24 122.76 122.91 7,170,820 -0.81(-0.65%)
May 21, 2018 124.62 124.99 123.32 123.72 5,558,412 -0.52(-0.42%)
May 18, 2018 123.78 124.44 123.28 124.24 5,433,919 +0.39(+0.31%)
May 17, 2018 125.49 125.59 123.55 123.85 6,473,329 -1.50(-1.20%)
May 16, 2018 125.44 125.90 125.00 125.35 3,818,114 +0.22(+0.18%)
May 15, 2018 125.54 125.83 124.40 125.13 5,874,644 -0.93(-0.74%)
May 14, 2018 127.35 127.61 125.60 126.06 6,101,624 -1.18(-0.93%)
May 11, 2018 125.77 127.60 125.76 127.24 5,716,654 +1.89(+1.51%)
May 10, 2018 124.22 126.05 124.00 125.35 4,947,844 +1.84(+1.49%)
May 09, 2018 122.99 124.05 122.53 123.51 6,808,362 +0.90(+0.73%)
May 08, 2018 122.86 123.49 121.69 122.61 5,951,515 -0.98(-0.79%)
May 07, 2018 124.14 125.24 123.32 123.59 6,710,243 -0.60(-0.48%)
May 04, 2018 122.60 124.50 121.80 124.19 6,127,629 +1.16(+0.94%)
May 03, 2018 123.30 123.68 121.28 123.03 7,282,784 -0.47(-0.38%)
May 02, 2018 125.52 126.18 123.20 123.50 7,390,705 -2.51(-1.99%)
May 01, 2018 126.32 126.64 124.97 126.01 5,122,550 -0.48(-0.38%)
Apr 30, 2018 128.86 128.98 126.49 126.49 8,219,305 -1.78(-1.39%)
Apr 27, 2018 127.73 128.79 127.50 128.27 4,266,797 +0.26(+0.20%)
Apr 26, 2018 126.62 129.22 126.62 128.01 8,210,974 +1.25(+0.99%)
Apr 25, 2018 125.91 126.85 125.28 126.76 5,858,907 +0.57(+0.45%)
Apr 24, 2018 126.94 127.46 125.31 126.19 6,577,373 -0.64(-0.50%)
Apr 23, 2018 126.88 127.30 125.78 126.83 7,501,475 +0.17(+0.13%)
Apr 20, 2018 128.00 128.30 126.17 126.66 7,743,916 -0.89(-0.70%)
Apr 19, 2018 127.63 128.27 126.89 127.55 5,958,509 -0.17(-0.13%)
Apr 18, 2018 129.69 129.90 126.94 127.72 9,383,002 -2.82(-2.16%)
Apr 17, 2018 132.11 132.20 128.81 130.54 11,008,695 -1.22(-0.93%)
Apr 16, 2018 131.41 132.88 131.28 131.76 6,377,546 +1.14(+0.87%)
Apr 13, 2018 131.09 131.42 129.63 130.62 4,742,250 +0.19(+0.15%)
Apr 12, 2018 130.09 131.31 129.86 130.43 4,559,676 +0.80(+0.62%)
Apr 11, 2018 129.14 130.35 129.03 129.63 4,575,222 -0.62(-0.48%)
Apr 10, 2018 130.25 130.91 129.29 130.25 6,069,446 +0.77(+0.59%)
Apr 09, 2018 128.65 131.14 127.68 129.48 6,394,948 +1.38(+1.08%)
Apr 06, 2018 130.22 130.64 126.41 128.10 6,399,310 -2.61(-2.00%)
Apr 05, 2018 130.41 131.20 129.50 130.71 5,620,322 +0.30(+0.23%)
Apr 04, 2018 126.90 131.12 126.39 130.41 7,717,009 +2.06(+1.60%)
Apr 03, 2018 125.18 128.49 124.68 128.35 8,034,790 +3.79(+3.04%)
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.