JOHNSON & JOHNSON Historical Stock Price

Below is the stock price history for Johnson & Johnson JNJ. Data is recorded each day for the historical open, high, low, close and volume. The Johnson & Johnson stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Johnson & Johnson Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-15 122.08 122.61 121.25 122.40 444,491
2018-06-14 122.69 123.10 122.14 122.41 261,480
2018-06-13 123.13 124.08 122.72 122.88 353,930
2018-06-12 123.19 123.19 122.00 122.52 522,799
2018-06-11 124.06 124.06 122.84 122.84 375,496
2018-06-08 123.90 124.81 123.68 124.04 415,554
2018-06-07 122.75 123.44 122.39 123.31 515,571
2018-06-06 122.00 122.72 121.52 122.54 276,776
2018-06-05 122.06 122.50 120.96 121.50 336,064
2018-06-04 121.14 122.34 121.14 121.98 310,305
2018-06-01 120.16 121.14 120.06 121.14 423,925
2018-05-31 120.60 121.12 120.04 120.04 554,127
2018-05-30 120.33 121.53 119.61 120.98 463,999
2018-05-29 120.85 120.85 118.68 119.43 651,451
2018-05-25 121.97 122.67 121.20 121.47 300,390
2018-05-24 123.03 123.14 121.62 122.18 458,502
2018-05-23 122.95 123.86 122.91 123.32 355,471
2018-05-22 124.01 124.17 122.78 122.78 347,352
2018-05-21 124.35 124.95 123.38 123.60 431,062
2018-05-18 123.60 124.34 123.38 124.33 317,478
2018-05-17 125.15 125.15 123.67 123.70 369,017
2018-05-16 125.35 125.88 125.03 125.23 294,926
2018-05-15 125.70 125.70 124.52 124.81 429,829
2018-05-14 127.11 127.53 125.64 125.81 420,978
2018-05-11 125.35 127.51 125.35 127.07 384,478
2018-05-10 124.15 125.99 124.15 125.19 272,401
2018-05-09 123.10 123.94 122.57 123.49 471,144
2018-05-08 123.37 123.37 121.85 122.42 382,648
2018-05-07 124.34 125.16 123.39 123.56 421,003
2018-05-04 122.41 124.49 121.96 124.13 468,658

» More Johnson & Johnson Stock Price History

To see other companies like Johnson & Johnson (JNJ), view our stock market today for news, and other data.