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
2019-03-18 136.87 137.44 136.80 137.24 343,940
2019-03-15 137.50 138.16 137.27 137.55 349,416
2019-03-14 138.39 138.47 138.05 138.10 408,079
2019-03-13 139.28 139.79 139.10 139.46 316,472
2019-03-12 139.53 139.97 139.20 139.28 376,688
2019-03-11 137.82 138.93 137.82 138.53 263,340
2019-03-08 138.00 139.30 136.50 138.09 567,452
2019-03-07 139.11 139.11 137.77 138.27 348,977
2019-03-06 139.41 139.41 138.67 139.09 384,192
2019-03-05 138.64 139.12 138.49 138.85 345,566
2019-03-04 139.00 139.00 137.58 138.34 527,065
2019-03-01 136.99 138.54 136.99 138.34 259,151
2019-02-28 135.92 137.90 135.92 136.67 357,905
2019-02-27 136.11 136.23 135.46 135.82 252,702
2019-02-26 136.50 136.83 136.13 136.22 290,739
2019-02-25 135.73 137.42 135.73 136.37 362,801
2019-02-22 135.53 136.63 135.10 136.63 289,202
2019-02-21 134.74 135.17 134.42 135.14 357,250
2019-02-20 136.02 136.65 135.80 136.30 231,021
2019-02-19 136.20 136.29 135.695 135.92 322,003
2019-02-15 135.13 136.18 135.10 136.18 234,959
2019-02-14 133.50 134.74 133.45 134.41 245,654
2019-02-13 134.14 134.89 133.47 134.34 459,903
2019-02-12 132.07 134.16 132.07 134.16 280,958
2019-02-11 132.46 132.46 131.305 132.03 217,083
2019-02-08 131.77 132.14 131.64 132.14 215,972
2019-02-07 132.52 132.52 131.55 132.05 369,828
2019-02-06 132.62 133.46 132.39 133.02 196,879
2019-02-05 133.48 133.64 132.88 132.96 364,795
2019-02-04 133.89 133.90 132.24 132.575 322,004

» More Johnson & Johnson Stock Price History

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