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
2017-11-22 138.40 138.40 136.72 137.35 163,520
2017-11-21 138.63 139.19 138.32 138.32 133,801
2017-11-20 138.14 138.50 137.76 137.93 153,379
2017-11-17 138.75 138.75 137.90 138.11 241,303
2017-11-16 140.08 140.08 138.72 138.78 249,556
2017-11-15 139.01 139.64 138.79 139.15 210,196
2017-11-14 139.11 140.24 139.03 139.79 198,080
2017-11-13 139.19 139.94 138.69 139.80 162,663
2017-11-10 140.01 140.01 138.68 139.65 148,074
2017-11-09 141.11 141.12 139.83 140.53 174,383
2017-11-08 139.89 141.84 139.60 141.37 172,386
2017-11-07 139.81 139.92 138.97 139.70 231,144
2017-11-06 140.10 140.37 139.75 139.755 169,002
2017-11-03 139.60 140.33 139.35 139.91 147,872
2017-11-02 139.52 139.94 139.47 139.85 168,588
2017-11-01 140.19 140.48 139.92 139.92 189,698
2017-10-31 139.67 139.85 139.24 139.55 161,815
2017-10-30 140.03 140.71 139.40 139.99 235,866
2017-10-27 140.95 142.63 140.95 141.72 201,073
2017-10-26 142.59 143.72 141.54 141.98 387,154
2017-10-25 141.41 143.12 141.10 142.41 388,009
2017-10-24 142.76 142.76 140.99 141.70 262,284
2017-10-23 142.30 144.34 142.30 143.93 333,936
2017-10-20 142.61 143.48 141.88 142.07 344,816
2017-10-19 142.25 142.81 140.99 142.26 373,346
2017-10-18 140.61 141.51 140.10 140.48 358,805
2017-10-17 137.55 141.06 137.55 140.60 515,445
2017-10-16 137.13 137.13 135.62 135.65 245,961
2017-10-13 136.84 137.37 136.42 136.50 251,605
2017-10-12 136.42 137.37 136.24 136.68 313,395

» More Johnson & Johnson Stock Price History

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