Johnson & Johnson (NY: JNJ )

164.53 USD +0.72 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 128.15 128.15 128.15 0 +0.70(+0.55%)
Mar 28, 2018 127.63 129.02 127.21 127.45 6,868,531 +0.24(+0.19%)
Mar 27, 2018 127.11 129.10 126.39 127.21 7,788,761 -0.18(-0.14%)
Mar 26, 2018 126.41 127.54 125.21 127.39 8,358,191 +2.29(+1.83%)
Mar 23, 2018 127.63 127.87 124.94 125.10 8,452,497 -2.28(-1.79%)
Mar 22, 2018 130.47 130.68 127.10 127.38 7,558,135 -3.81(-2.90%)
Mar 21, 2018 131.40 132.78 130.66 131.19 5,158,618 -0.02(-0.02%)
Mar 20, 2018 130.78 131.78 129.38 131.21 6,214,210 +0.97(+0.74%)
Mar 19, 2018 133.35 133.47 129.36 130.24 6,016,102 -3.44(-2.57%)
Mar 16, 2018 133.16 134.40 132.12 133.68 14,233,523 +0.62(+0.47%)
Mar 15, 2018 132.55 134.24 132.47 133.06 6,147,165 +0.74(+0.56%)
Mar 14, 2018 135.24 135.70 131.90 132.32 6,770,570 -2.03(-1.51%)
Mar 13, 2018 133.80 135.39 133.45 134.35 9,152,305 +1.72(+1.30%)
Mar 12, 2018 133.80 134.23 132.32 132.63 4,942,006 -1.17(-0.87%)
Mar 09, 2018 132.51 133.82 131.56 133.80 7,557,814 +1.74(+1.32%)
Mar 08, 2018 129.33 132.30 129.33 132.06 6,417,956 +3.02(+2.34%)
Mar 07, 2018 129.33 129.04 6,391,198 +0.82(+0.64%)
Mar 06, 2018 130.00 130.20 127.92 128.22 5,542,608 -1.57(-1.21%)
Mar 05, 2018 128.63 130.30 128.18 129.79 5,799,757 +0.97(+0.75%)
Mar 02, 2018 126.91 129.11 126.91 128.82 6,910,426 +1.54(+1.21%)
Mar 01, 2018 129.11 130.12 126.52 127.28 9,253,011 -2.60(-2.00%)
Feb 28, 2018 131.95 132.32 129.87 129.88 7,983,548 -1.79(-1.36%)
Feb 27, 2018 132.21 133.09 131.60 131.67 7,158,282 -0.40(-0.30%)
Feb 26, 2018 131.71 133.41 131.00 132.07 6,683,242 +0.05(+0.04%)
Feb 23, 2018 130.09 132.08 130.02 132.02 5,126,832 +2.11(+1.62%)
Feb 22, 2018 129.48 129.91 5,731,883 +0.00(+0.00%)
Feb 21, 2018 130.80 132.43 129.86 129.91 6,568,478 -0.96(-0.73%)
Feb 20, 2018 132.87 133.45 130.66 130.87 6,563,278 -2.28(-1.71%)
Feb 16, 2018 133.15 133.15 133.15 0 +1.92(+1.46%)
Feb 15, 2018 130.10 131.28 129.45 131.23 5,606,306 +1.56(+1.20%)
Feb 14, 2018 129.44 130.01 128.39 129.67 6,259,295 -0.29(-0.22%)
Feb 13, 2018 130.60 129.96 6,335,714 -0.31(-0.24%)
Feb 12, 2018 130.00 131.32 127.68 130.27 9,963,765 +0.74(+0.57%)
Feb 09, 2018 127.52 130.92 125.44 129.53 15,030,881 +3.17(+2.51%)
Feb 08, 2018 130.91 131.25 126.11 126.36 11,674,293 -5.06(-3.85%)
Feb 07, 2018 131.89 132.75 131.35 131.42 10,518,020 -0.41(-0.31%)
Feb 06, 2018 130.01 132.99 128.00 131.83 19,186,077 +0.60(+0.46%)
Feb 05, 2018 136.58 137.00 125.00 131.23 19,561,469 -6.45(-4.68%)
Feb 02, 2018 139.02 140.36 137.38 137.68 9,262,508 -2.34(-1.67%)
Feb 01, 2018 140.67 138.19 140.02 9,393,515 +1.83(+1.32%)
Jan 31, 2018 142.57 142.57 138.10 138.19 13,128,746 -4.24(-2.98%)
Jan 30, 2018 143.40 143.64 142.43 142.43 8,374,335 -1.25(-0.87%)
Jan 29, 2018 144.85 144.94 143.53 143.68 8,011,991 -1.65(-1.14%)
Jan 26, 2018 144.50 145.60 144.13 145.33 8,065,646 +0.93(+0.64%)
Jan 25, 2018 142.31 144.66 142.21 144.40 7,938,650 +2.33(+1.64%)
Jan 24, 2018 143.50 143.56 141.80 142.07 12,579,339 +0.24(+0.17%)
Jan 23, 2018 146.96 147.43 141.62 141.83 17,459,793 -6.31(-4.26%)
Jan 22, 2018 147.01 148.14 146.72 148.14 7,000,719 +0.78(+0.53%)
Jan 19, 2018 147.46 147.65 146.42 147.36 8,738,791 +0.44(+0.30%)
Jan 18, 2018 146.93 147.44 145.97 146.92 5,554,038 -0.06(-0.04%)
Jan 17, 2018 147.84 148.32 145.48 146.98 10,619,508 +0.12(+0.08%)
Jan 16, 2018 146.42 148.06 146.03 146.86 7,865,465 +1.10(+0.75%)
Jan 12, 2018 145.76 145.76 145.76 0 +0.97(+0.67%)
Jan 11, 2018 144.13 144.90 143.69 144.79 4,962,045 +0.82(+0.57%)
Jan 10, 2018 143.55 144.15 143.32 143.97 6,558,622 -0.17(-0.12%)
Jan 09, 2018 142.37 145.67 142.26 144.14 8,896,637 +2.25(+1.59%)
Jan 08, 2018 141.70 142.00 140.92 141.89 5,129,755 +0.18(+0.13%)
Jan 05, 2018 140.69 141.82 140.28 141.71 6,158,754 +1.16(+0.83%)
Jan 04, 2018 140.45 141.14 140.22 140.55 4,837,047 -0.01(-0.01%)
Jan 03, 2018 139.36 140.68 138.90 140.56 5,350,358 +1.33(+0.96%)
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.