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
2018-11-16 144.83 146.50 144.69 146.00 497,438
2018-11-15 143.51 144.34 142.56 144.10 512,130
2018-11-14 145.02 145.02 143.64 144.40 501,061
2018-11-13 145.86 145.87 144.33 144.86 798,542
2018-11-12 145.19 146.08 144.99 145.50 685,120
2018-11-09 144.83 145.71 144.41 145.57 381,847
2018-11-08 144.56 145.70 144.56 145.26 372,155
2018-11-07 143.07 144.86 143.07 144.68 440,055
2018-11-06 141.73 142.78 141.47 142.57 318,263
2018-11-05 141.06 142.68 141.06 142.14 348,878
2018-11-02 140.58 140.68 139.75 140.36 471,924
2018-11-01 140.86 141.56 140.60 141.09 381,399
2018-10-31 140.33 141.38 140.19 140.27 594,601
2018-10-30 139.60 140.88 138.665 140.88 602,752
2018-10-29 138.81 138.82 136.67 137.31 510,079
2018-10-26 138.06 138.06 135.54 137.42 917,315
2018-10-25 137.64 138.93 137.64 138.49 861,199
2018-10-24 139.56 140.06 137.36 137.36 761,362
2018-10-23 137.88 139.43 137.68 138.81 823,754
2018-10-22 138.46 139.00 138.17 138.67 241,413
2018-10-19 139.24 139.92 138.98 139.06 375,415
2018-10-18 138.85 139.73 138.00 139.54 565,753
2018-10-17 138.02 139.86 137.62 139.69 626,528
2018-10-16 137.62 137.62 135.37 136.38 616,270
2018-10-15 134.93 135.15 133.72 134.32 326,281
2018-10-12 133.68 134.31 132.30 134.31 399,880
2018-10-11 136.82 136.82 133.76 134.24 693,165
2018-10-10 139.79 140.15 137.96 138.06 441,486
2018-10-09 138.80 139.58 138.59 139.37 217,435
2018-10-08 138.82 139.63 138.77 139.52 231,967

» More Johnson & Johnson Stock Price History

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