Quantcast

Johnson & Johnson Common Stock Historical Stock Prices

JNJ 
$145.995
*  
0.655
0.45%
Get JNJ Alerts
*Delayed - data as of Nov. 12, 2018 14:24 ET  -  Find a broker to begin trading JNJ now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    JNJ Real Time
 
 
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 09-AUG-2018 TO 09-NOV-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.
14:24 145.40 146.24 144.73 145.995 3,553,672
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
10/15/2018 133.88 135.3 133.51 133.95 6,377,165
10/12/2018 134.4 134.41 132.23 133.87 6,853,987
10/11/2018 137.91 138.66 132.88 133.84 11,589,230
10/10/2018 139.35 140.46 137.73 137.73 6,702,824
10/09/2018 138.74 139.62 137.81 139.2 4,474,698
10/08/2018 138.9 139.68 138.62 139.39 4,458,531
10/05/2018 139.8 140.25 138.56 139.1 4,308,720
10/04/2018 138.55 139.53 137.32 139.35 4,626,908
10/03/2018 140.54 141.27 138.88 139.03 5,134,538
10/02/2018 139.79 140.73 139.65 140.48 5,920,004
10/01/2018 138.26 139.85 138 139.69 4,839,384
09/28/2018 138.1 138.56 137.41 138.17 5,801,928
09/27/2018 138.45 139.5786 137.57 138.22 6,392,637
09/26/2018 138.95 140 137.96 138.16 6,967,068
09/25/2018 140.53 140.96 138.4 138.64 7,716,268
09/24/2018 142.1 142.5 140.23 140.47 6,677,846
09/21/2018 142.18 143.13 141.69 142.88 13,099,350
09/20/2018 140.82 142.14 140.51 141.98 4,995,902
09/19/2018 140.76 140.99 140.05 140.46 5,049,188
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
*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