Johnson & Johnson (NY: JNJ )

164.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 131.52 132.00 129.61 131.15 7,810,900 -0.96(-0.73%)
May 30, 2019 131.44 132.82 131.17 132.11 7,227,145 +0.78(+0.59%)
May 29, 2019 135.89 135.89 128.52 131.33 22,897,634 -5.74(-4.19%)
May 28, 2019 139.00 140.49 137.02 137.07 11,692,540 -1.78(-1.28%)
May 24, 2019 139.50 139.50 138.56 138.85 5,400,600 -0.94(-0.67%)
May 23, 2019 138.50 139.85 137.67 139.79 6,875,940 +1.03(+0.74%)
May 22, 2019 138.35 138.95 137.49 138.76 5,456,839 +0.64(+0.46%)
May 21, 2019 139.12 139.57 138.08 138.12 4,857,949 -0.30(-0.22%)
May 20, 2019 138.61 138.96 137.68 138.42 4,771,127 -0.19(-0.14%)
May 17, 2019 137.00 139.03 136.86 138.61 6,915,200 +0.40(+0.29%)
May 16, 2019 137.39 139.19 136.97 138.21 6,857,135 +1.30(+0.95%)
May 15, 2019 136.90 137.49 135.33 136.91 6,429,257 +0.09(+0.07%)
May 14, 2019 137.04 137.84 136.73 136.82 6,021,334 -0.38(-0.28%)
May 13, 2019 137.85 138.06 136.53 137.20 5,560,001 -1.85(-1.33%)
May 10, 2019 138.43 139.25 136.41 139.05 4,771,600 +0.32(+0.23%)
May 09, 2019 138.95 139.32 137.64 138.73 5,604,179 -1.06(-0.76%)
May 08, 2019 140.20 140.92 139.70 139.79 4,666,982 -0.18(-0.13%)
May 07, 2019 140.82 141.38 139.06 139.97 6,606,648 -2.12(-1.49%)
May 06, 2019 140.25 142.24 139.93 142.09 5,818,880 +0.08(+0.06%)
May 03, 2019 141.29 142.09 141.08 142.01 5,281,600 +0.73(+0.52%)
May 02, 2019 141.91 142.15 140.12 141.28 8,835,587 -0.67(-0.47%)
May 01, 2019 140.95 142.35 139.75 141.95 6,656,183 +0.75(+0.53%)
Apr 30, 2019 140.19 141.45 138.96 141.20 6,003,684 +1.36(+0.97%)
Apr 29, 2019 140.35 140.43 139.58 139.84 4,275,158 -0.55(-0.39%)
Apr 26, 2019 139.88 140.52 139.31 140.39 4,613,500 +0.74(+0.53%)
Apr 25, 2019 138.52 139.77 137.96 139.65 5,218,026 +0.65(+0.47%)
Apr 24, 2019 139.65 140.14 138.86 139.00 5,676,341 -0.90(-0.64%)
Apr 23, 2019 137.42 140.85 137.25 139.90 5,790,432 +2.07(+1.50%)
Apr 22, 2019 136.98 138.49 136.46 137.83 4,666,537 +0.31(+0.23%)
Apr 18, 2019 139.35 140.24 135.75 137.52 10,485,200 -1.00(-0.72%)
Apr 17, 2019 139.00 140.15 137.67 138.52 9,477,837 +0.50(+0.36%)
Apr 16, 2019 138.32 140.70 137.56 138.02 10,745,705 +1.50(+1.10%)
Apr 15, 2019 136.00 136.79 135.80 136.52 5,378,293 +0.54(+0.40%)
Apr 12, 2019 135.22 136.35 134.75 135.98 5,756,800 +0.77(+0.57%)
Apr 11, 2019 135.96 136.18 134.42 135.21 4,485,211 -0.37(-0.27%)
Apr 10, 2019 135.89 136.13 135.33 135.58 4,194,146 +0.01(+0.01%)
Apr 09, 2019 136.00 136.26 134.56 135.57 5,210,292 -0.57(-0.42%)
Apr 08, 2019 136.05 136.51 135.70 136.14 4,329,988 -0.04(-0.03%)
Apr 05, 2019 136.04 136.58 135.70 136.18 4,759,600 +0.61(+0.45%)
Apr 04, 2019 136.87 137.01 135.13 135.57 5,844,738 -1.60(-1.17%)
Apr 03, 2019 138.20 138.24 136.87 137.17 5,946,461 -0.54(-0.39%)
Apr 02, 2019 139.01 139.01 136.91 137.71 5,517,716 -1.27(-0.91%)
Apr 01, 2019 139.99 140.29 138.74 138.98 5,885,373 -0.81(-0.58%)
Mar 29, 2019 139.28 139.88 138.88 139.79 7,168,400 +0.91(+0.66%)
Mar 28, 2019 139.06 139.46 138.71 138.88 4,602,043 +0.18(+0.13%)
Mar 27, 2019 138.59 139.48 138.07 138.70 6,764,836 +0.13(+0.09%)
Mar 26, 2019 136.93 139.27 136.93 138.57 4,758,646 +1.96(+1.43%)
Mar 25, 2019 136.91 137.01 135.74 136.61 4,500,368 -0.30(-0.22%)
Mar 22, 2019 137.75 138.39 136.86 136.91 6,528,700 -1.19(-0.86%)
Mar 21, 2019 137.00 138.78 136.95 138.10 5,765,119 +0.81(+0.59%)
Mar 20, 2019 138.33 138.51 136.65 137.29 5,475,863 -1.15(-0.83%)
Mar 19, 2019 137.61 138.82 137.47 138.44 5,882,503 +1.27(+0.93%)
Mar 18, 2019 137.65 137.78 136.72 137.17 6,995,333 -0.43(-0.31%)
Mar 15, 2019 138.00 138.26 136.83 137.60 11,922,800 -0.42(-0.30%)
Mar 14, 2019 138.34 138.80 137.94 138.02 8,492,903 -1.39(-1.00%)
Mar 13, 2019 139.59 139.84 139.02 139.41 6,438,798 +0.23(+0.17%)
Mar 12, 2019 138.65 140.00 138.50 139.18 5,553,235 +0.62(+0.45%)
Mar 11, 2019 138.11 139.03 137.52 138.56 6,149,932 +0.50(+0.36%)
Mar 08, 2019 138.09 139.30 136.42 138.06 7,046,800 -0.18(-0.13%)
Mar 07, 2019 138.53 139.12 137.70 138.24 6,099,500 -0.85(-0.61%)
Mar 06, 2019 139.47 139.65 138.60 139.09 6,234,423 +0.32(+0.23%)
Mar 05, 2019 138.81 139.14 138.36 138.77 6,563,071 +0.29(+0.21%)
Mar 04, 2019 138.85 139.41 137.51 138.48 8,377,844 +0.13(+0.09%)
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.