Quantcast

Johnson & Johnson Common Stock Historical Stock Prices

JNJ 
$140.54
*  
0.58
0.41%
Get JNJ Alerts
*Delayed - data as of Sep. 18, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

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.
16:00 140.34 140.84 139.83 140.54 4,576,850
09/18/2018 140.27 140.84 139.83 140.54 4,563,751
09/17/2018 139.33 140.4 139.18 139.96 5,144,209
09/14/2018 140 140.35 139.1 139.49 4,322,968
09/13/2018 139.89 140.48 139.02 139.89 6,111,004
09/12/2018 138.9 139.99 138.56 139.36 6,744,443
09/11/2018 137.64 138.91 137.22 138.51 7,834,011
09/10/2018 137.53 138.4716 137.06 137.21 4,794,313
09/07/2018 136.78 137.69 135.745 137.32 6,374,329
09/06/2018 135.5 137.31 135.18 136.87 6,556,556
09/05/2018 133.48 135.94 133.46 135.86 6,174,811
09/04/2018 134.69 134.75 133.44 133.72 4,406,324
08/31/2018 134.6 135 133.97 134.69 6,130,260
08/30/2018 134.7 135.6 134.6 134.95 4,821,940
08/29/2018 134.32 134.944 133.94 134.86 4,648,614
08/28/2018 134.78 134.9 133.89 134.32 6,037,014
08/27/2018 135.5 136.05 134.21 134.92 4,325,876
08/24/2018 135.11 136.1464 134.83 135.95 4,809,388
08/23/2018 134.61 135.49 134.1 135.11 5,055,783
08/22/2018 135.56 135.68 134.42 134.61 4,688,412
08/21/2018 137 137.43 135.3 135.35 5,826,363
08/20/2018 134.93 137.12 134 136.88 7,875,831
08/17/2018 132.45 135 132.19 134.47 6,698,662
08/16/2018 131.02 132.88 130.57 132.48 7,788,872
08/15/2018 129.75 130.74 128.93 130.43 5,346,519
08/14/2018 129.67 130.47 129.35 129.5 4,514,231
08/13/2018 130.72 130.9 129.85 130.22 3,760,818
08/10/2018 131.19 131.63 130.26 130.75 4,321,842
08/09/2018 131.54 131.72 130.67 131.2 3,849,559
08/08/2018 131.49 131.8 130.89 131.17 3,721,547
08/07/2018 131.88 132.17 131.3 131.46 4,626,774
08/06/2018 131.64 132.53 131.01 132.02 5,840,034
08/03/2018 131.18 132.7 130.9 131.95 6,498,713
08/02/2018 132.89 133 131.09 131.25 6,563,338
08/01/2018 132.39 132.96 132.08 132.64 5,770,410
07/31/2018 132.28 132.64 131.77 132.52 7,556,829
07/30/2018 131.78 132.49 131.25 132.17 11,012,580
07/27/2018 129.98 132.27 129.94 131.55 6,620,170
07/26/2018 129.9 131.22 129.85 130.28 7,638,927
07/25/2018 129.14 129.23 127.65 128.62 6,522,827
07/24/2018 127.24 129.62 127.15 129.36 7,158,631
07/23/2018 125.75 126.68 125.45 126.63 4,425,883
07/20/2018 125.3 126.14 125.12 125.85 5,835,531
07/19/2018 127.53 127.7 125.87 125.94 5,903,095
07/18/2018 128.81 129.05 127.17 127.8 6,991,560
07/17/2018 128.53 130.54 127.5638 129.11 12,849,710
07/16/2018 126 126.1 124.16 124.69 7,311,339
07/13/2018 125.32 127.5 125.32 125.93 8,236,247
07/12/2018 127.71 128.21 127.17 127.76 6,167,397
07/11/2018 127.41 127.4401 126.06 126.24 4,815,507
07/10/2018 126.37 127.52 126.11 127.38 5,069,308
07/09/2018 126.22 126.75 125.6 126.05 6,702,093
07/06/2018 125.16 125.92 124.61 125.75 7,297,581
07/05/2018 123.6 125.12 123.23 125 7,314,204
07/03/2018 121.65 123.46 121.26 122.71 4,248,060
07/02/2018 121.34 121.73 120.11 121.58 5,362,766
06/29/2018 122.24 123.18 121.19 121.34 7,308,698
06/28/2018 121.78 122.41 121.07 122 5,296,030
06/27/2018 122.13 122.97 121.4527 121.61 5,665,840
06/26/2018 122.49 122.89 121.6 122.35 5,492,642
06/25/2018 122.82 123.43 121.51 122.59 8,084,394
06/22/2018 121.68 123.38 121.65 122.84 10,231,590
06/21/2018 121.83 122.24 121.11 121.45 4,417,134
06/20/2018 122.42 122.66 121.66 122.04 6,275,329
06/19/2018 120.66 123.1735 120.57 122.57 8,569,090
06/18/2018 121.61 121.8125 120.25 121.32 6,783,598
*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