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
2018-09-21 141.94 142.99 141.86 142.98 589,670
2018-09-20 141.07 142.11 141.07 141.79 297,210
2018-09-19 140.52 140.69 140.19 140.36 318,198
2018-09-18 140.22 140.84 139.88 140.57 298,945
2018-09-17 139.60 140.37 139.50 139.84 265,947
2018-09-14 140.10 140.10 139.15 139.56 342,651
2018-09-13 139.99 140.36 139.17 139.96 379,487
2018-09-12 138.92 139.97 138.86 139.44 488,330
2018-09-11 137.66 138.89 137.25 138.64 571,963
2018-09-10 137.78 138.33 137.11 137.25 351,678
2018-09-07 136.43 137.51 136.06 137.51 464,302
2018-09-06 135.74 137.23 135.24 137.23 411,075
2018-09-05 133.57 135.81 133.57 135.81 472,538
2018-09-04 134.50 134.50 133.46 133.73 421,364
2018-08-31 134.60 134.98 134.01 134.59 327,308
2018-08-30 134.68 135.54 134.65 134.86 441,270
2018-08-29 134.08 134.93 134.02 134.80 287,737
2018-08-28 134.35 134.60 133.92 134.25 437,513
2018-08-27 136.01 136.01 134.33 134.89 318,291
2018-08-24 135.36 136.13 134.90 135.98 211,154
2018-08-23 134.61 135.32 134.27 135.04 332,848
2018-08-22 135.52 135.52 134.52 134.61 243,450
2018-08-21 137.15 137.15 135.35 135.47 348,555
2018-08-20 134.99 137.06 134.99 136.85 562,457
2018-08-17 133.12 134.90 132.64 134.51 458,300
2018-08-16 130.67 132.79 130.67 132.47 528,710
2018-08-15 129.90 130.69 129.03 130.46 446,383
2018-08-14 130.42 130.42 129.43 129.51 334,385
2018-08-13 130.80 130.80 129.90 130.21 265,119
2018-08-10 130.88 131.57 130.33 130.81 302,081

» More Johnson & Johnson Stock Price History

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