Quantcast

Johnson & Johnson Common Stock Historical Stock Prices

JNJ 
$128.04
*  
1.32
1.02%
Get JNJ Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading JNJ now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    JNJ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 129.36 129.41 127.90 128.04 6,264,150
01/16/2019 129.41 129.41 127.9 128.04 6,194,415
01/15/2019 128.52 129.49 127.65 129.36 5,149,230
01/14/2019 128.74 128.96 127.5898 128.28 7,362,039
01/11/2019 129 129.84 128.31 129.75 5,296,821
01/10/2019 127.69 129.89 127.69 129.71 6,217,193
01/09/2019 129.83 130.24 128.33 128.93 7,400,359
01/08/2019 128.18 130.5 127.73 129.96 9,198,666
01/07/2019 127.63 128.3491 126.797 127.01 8,381,321
01/04/2019 127.12 128.65 126.73 127.83 8,746,471
01/03/2019 128.135 128.27 125.36 125.72 8,597,698
01/02/2019 128.13 128.38 126.28 127.75 6,985,739
12/31/2018 128.18 129.55 127.42 129.05 6,964,740
12/28/2018 127.91 128.75 126.75 127.27 6,301,850
12/27/2018 125.87 127.41 123.07 127.41 9,848,557
12/26/2018 123.42 126.76 122.0071 126.71 9,236,009
12/24/2018 127.3 128 121 122.84 7,531,885
12/21/2018 127.8 130.6 127.12 128.09 19,631,160
12/20/2018 127.72 129.75 126.76 128.27 16,094,130
12/19/2018 129.87 131.35 127.09 127.61 21,220,840
12/18/2018 132.05 132.8 129.2 130.42 23,589,620
12/17/2018 128.32 131.65 126.83 129.14 36,854,740
12/14/2018 144.34 145.38 130.2 133 58,124,730
12/13/2018 146.96 148.5899 146.8 147.84 5,983,317
12/12/2018 147 148.49 147 147.1 8,869,173
12/11/2018 146.29 148.21 145.79 146.5 8,272,025
12/10/2018 145.39 145.88 142.38 145.26 6,828,853
12/07/2018 145.49 147.3367 144.12 145.43 9,299,936
12/06/2018 144.5 146.45 142.79 145.91 11,229,670
12/04/2018 146.32 148.99 145.82 146.03 9,455,653
12/03/2018 145.57 146.63 144.94 146.21 8,670,766
11/30/2018 145.34 147 145.1 146.9 12,513,380
11/29/2018 145.62 147.2 144.84 145.85 6,764,979
11/28/2018 143.83 146.56 143.36 146.44 8,262,289
11/27/2018 140.57 143.35 139.66 143.22 5,961,075
11/26/2018 142 142.05 140.715 141.37 7,565,570
11/23/2018 141.85 142.73 141.6 142.23 3,404,882
11/21/2018 146.23 146.23 140.78 141.99 10,275,090
11/20/2018 147.5 148.75 146.35 146.45 8,937,629
11/19/2018 146.43 148.44 146.37 147.73 8,709,192
11/16/2018 144.71 146.74 144.55 145.99 7,971,861
11/15/2018 143.41 144.51 142.48 144.5 6,657,825
11/14/2018 145.02 145.31 143.56 144.25 6,426,460
11/13/2018 146.19 146.75 143.42 144.68 7,318,120
11/12/2018 144.99 146.24 144.73 145.62 7,007,089
11/09/2018 145.04 145.74 144.38 145.34 5,343,128
11/08/2018 144.31 145.7921 144 145.3 5,440,152
11/07/2018 143.1 144.8735 142.97 144.75 6,986,137
11/06/2018 141.53 142.83 141.06 142.57 5,797,605
11/05/2018 141 142.74 139 142.2 5,581,312
11/02/2018 141.97 142 139.66 140.68 7,645,374
11/01/2018 140.07 141.58 139.85 140.82 6,572,666
10/31/2018 141 141.43 139.61 139.99 9,950,798
10/30/2018 137.93 141.1 137 140.75 9,625,421
10/29/2018 136.99 139.1 136.22 137.55 6,762,493
10/26/2018 137.94 139.3 135.33 136.97 11,365,750
10/25/2018 137.46 139.09 135.05 138.47 9,692,758
10/24/2018 138.52 140.11 137.17 137.47 8,136,686
10/23/2018 137.79 139.49 137.45 138.93 8,282,673
10/22/2018 138.61 139.26 138.14 138.68 4,637,393
10/19/2018 138.34 140 137.91 139.05 5,745,483
10/18/2018 139.2 139.81 137.71 139.5 7,296,212
10/17/2018 136.23 140 136.21 139.46 8,092,183
10/16/2018 134.75 137.99 134.75 136.56 9,327,013
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio