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 (%)
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%)
Apr 02, 2018 127.82 127.88 123.54 124.56 8,916,907 -3.59(-2.80%)
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%)
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.