Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 115.38 115.78 114.08 115.08 8,819,389 -0.70(-0.60%)
Oct 30, 2019 116.18 116.38 114.81 115.78 11,044,871 +3.24(+2.88%)
Oct 29, 2019 113.04 113.28 112.05 112.54 5,154,990 -0.05(-0.05%)
Oct 28, 2019 112.10 113.30 112.00 112.59 9,036,951 +0.72(+0.65%)
Oct 25, 2019 111.41 112.52 110.96 111.87 7,970,937 +0.74(+0.67%)
Oct 24, 2019 113.67 113.81 109.91 111.12 13,934,855 -2.09(-1.85%)
Oct 23, 2019 113.01 113.72 112.49 113.22 7,712,842 +0.61(+0.54%)
Oct 22, 2019 112.22 113.77 111.64 112.61 8,749,230 +1.03(+0.92%)
Oct 21, 2019 112.14 113.02 110.74 111.58 16,186,119 +0.28(+0.25%)
Oct 18, 2019 116.19 117.13 111.30 111.30 29,692,980 -7.38(-6.22%)
Oct 17, 2019 118.50 119.83 118.23 118.68 9,881,719 +1.01(+0.86%)
Oct 16, 2019 117.57 119.05 116.62 117.67 14,300,037 +1.89(+1.63%)
Oct 15, 2019 115.92 117.01 115.13 115.78 11,527,263 +1.85(+1.62%)
Oct 14, 2019 114.49 114.49 113.67 113.93 6,713,613 -0.53(-0.46%)
Oct 11, 2019 114.30 115.59 114.02 114.46 8,246,762 +1.98(+1.76%)
Oct 10, 2019 112.39 113.41 112.11 112.48 6,041,608 -0.14(-0.12%)
Oct 09, 2019 114.30 114.39 112.01 112.62 9,011,780 -2.28(-1.99%)
Oct 08, 2019 115.44 116.14 114.60 114.91 9,088,011 -1.15(-0.99%)
Oct 07, 2019 116.00 116.64 115.17 116.06 6,238,303 -0.44(-0.37%)
Oct 04, 2019 114.47 116.55 114.39 116.49 8,307,228 +2.15(+1.88%)
Oct 03, 2019 114.73 115.37 113.31 114.34 8,505,984 -0.71(-0.61%)
Oct 02, 2019 115.71 117.40 114.37 115.05 13,869,999 +1.75(+1.55%)
Oct 01, 2019 113.32 114.00 113.10 113.30 8,839,282 +0.53(+0.47%)
Sep 30, 2019 112.61 113.55 112.43 112.76 7,831,285 +0.68(+0.61%)
Sep 27, 2019 112.09 112.78 110.43 112.08 6,891,730 -0.22(-0.19%)
Sep 26, 2019 114.25 114.44 111.59 112.30 8,841,547 -1.86(-1.63%)
Sep 25, 2019 114.61 114.68 113.50 114.17 5,243,015 -0.49(-0.43%)
Sep 24, 2019 115.13 115.73 114.47 114.66 8,182,271 -0.16(-0.14%)
Sep 23, 2019 114.19 115.09 113.73 114.82 6,221,295 +0.08(+0.07%)
Sep 20, 2019 114.17 115.05 113.56 114.74 14,153,025 +1.34(+1.18%)
Sep 19, 2019 112.98 114.34 112.75 113.40 5,573,041 -0.26(-0.23%)
Sep 18, 2019 113.22 113.79 112.24 113.66 5,106,553 +0.64(+0.57%)
Sep 17, 2019 112.95 113.74 112.53 113.02 5,740,085 +0.11(+0.10%)
Sep 16, 2019 113.40 113.96 112.72 112.90 5,853,473 -1.08(-0.95%)
Sep 13, 2019 114.46 114.67 113.27 113.98 6,160,977 +0.31(+0.27%)
Sep 12, 2019 114.49 114.85 113.36 113.68 6,023,652 -0.64(-0.56%)
Sep 11, 2019 113.18 114.42 112.50 114.32 7,116,991 +1.41(+1.25%)
Sep 10, 2019 110.98 112.91 110.11 112.91 9,453,643 +2.27(+2.05%)
Sep 09, 2019 111.56 111.70 110.33 110.64 8,816,719 -1.10(-0.98%)
Sep 06, 2019 112.33 112.63 111.62 111.74 7,754,200 -0.32(-0.29%)
Sep 05, 2019 113.22 113.22 111.83 112.07 5,454,634 -0.24(-0.22%)
Sep 04, 2019 112.86 112.95 111.63 112.31 5,531,948 +0.11(+0.09%)
Sep 03, 2019 111.55 112.42 111.13 112.20 6,551,663 +0.33(+0.30%)
Aug 30, 2019 111.80 112.52 111.23 111.87 8,457,303 +0.10(+0.09%)
Aug 29, 2019 112.29 112.61 110.54 111.77 7,744,578 -0.38(-0.34%)
Aug 28, 2019 111.44 112.32 110.70 112.15 11,341,582 -0.84(-0.74%)
Aug 27, 2019 113.20 115.39 112.52 112.99 23,159,844 +1.60(+1.44%)
Aug 26, 2019 111.06 111.63 110.37 111.39 10,217,238 +0.89(+0.80%)
Aug 23, 2019 113.39 113.55 109.98 110.50 18,165,520 -3.06(-2.70%)
Aug 22, 2019 113.84 114.30 113.15 113.56 8,338,556 -0.22(-0.20%)
Aug 21, 2019 113.93 114.55 113.20 113.78 7,990,970 +0.80(+0.71%)
Aug 20, 2019 114.16 114.76 112.86 112.98 8,440,810 -1.43(-1.25%)
Aug 19, 2019 114.62 114.68 114.03 114.41 5,731,221 +0.77(+0.68%)
Aug 16, 2019 113.73 113.91 112.98 113.64 6,772,522 +0.71(+0.63%)
Aug 15, 2019 112.61 113.39 111.81 112.93 8,382,104 +0.24(+0.21%)
Aug 14, 2019 114.65 114.66 112.57 112.69 8,942,773 -2.73(-2.37%)
Aug 13, 2019 114.45 116.01 114.19 115.42 5,897,466 +1.31(+1.15%)
Aug 12, 2019 113.76 114.80 113.58 114.11 6,343,672 -0.12(-0.11%)
Aug 09, 2019 114.02 114.85 113.53 114.23 5,406,758 +0.31(+0.27%)
Aug 08, 2019 113.31 114.15 112.66 113.91 6,080,939 +1.27(+1.13%)
Aug 07, 2019 111.91 113.24 110.89 112.64 7,827,845 -0.48(-0.43%)
Aug 06, 2019 112.75 113.52 112.11 113.13 9,109,072 +0.53(+0.47%)
Aug 05, 2019 113.25 113.72 111.60 112.60 10,956,854 -0.79(-0.69%)
Aug 02, 2019 113.20 113.73 112.26 113.39 7,600,303 +0.67(+0.60%)
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.