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
2019-01-16 129.52 129.52 127.99 128.11 304,647
2019-01-15 128.28 129.46 128.19 129.29 308,419
2019-01-14 128.99 128.99 127.60 128.55 291,781
2019-01-11 129.14 129.54 128.43 129.46 296,479
2019-01-10 128.08 129.83 128.07 129.64 257,626
2019-01-09 130.06 130.06 128.42 128.54 449,040
2019-01-08 127.99 130.43 127.99 129.935 576,004
2019-01-07 128.82 128.82 126.90 127.29 444,819
2019-01-04 127.39 128.51 126.91 127.96 539,079
2019-01-03 127.03 127.06 125.41 126.08 470,612
2019-01-02 128.01 128.28 126.43 127.70 391,055
2018-12-31 127.94 129.51 127.65 128.70 310,751
2018-12-28 128.11 128.66 126.78 126.78 306,365
2018-12-27 125.78 127.02 123.24 126.56 474,660
2018-12-26 123.69 125.99 122.19 125.99 461,886
2018-12-24 127.72 127.76 122.46 122.84 399,666
2018-12-21 128.79 130.46 127.99 128.46 702,099
2018-12-20 127.40 129.46 126.81 127.675 974,291
2018-12-19 129.65 131.33 127.17 127.76 1,285,706
2018-12-18 132.12 132.66 129.62 130.85 1,301,979
2018-12-17 128.95 131.20 126.87 129.13 1,705,871
2018-12-14 144.40 144.40 130.31 132.04 2,882,907
2018-12-13 147.25 148.53 147.23 147.89 503,811
2018-12-12 147.88 148.45 147.20 147.29 724,485
2018-12-11 146.68 148.06 145.90 146.82 732,663
2018-12-10 145.63 145.73 142.59 145.46 508,102
2018-12-07 145.63 147.18 144.24 145.64 649,208
2018-12-06 145.06 146.14 142.88 145.96 789,354
2018-12-04 146.36 148.93 146.00 146.00 678,392
2018-12-03 145.76 146.60 145.42 146.28 606,561

» More Johnson & Johnson Stock Price History

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