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
2019-06-19 140.43 140.77 140.12 140.77 392,006
2019-06-18 140.19 140.81 140.02 140.12 496,631
2019-06-17 139.75 139.92 139.28 139.33 285,626
2019-06-14 140.46 140.62 140.19 140.24 334,348
2019-06-13 140.92 140.92 140.25 140.43 391,527
2019-06-12 142.42 142.42 140.74 141.71 512,369
2019-06-11 140.10 140.31 139.76 139.76 325,023
2019-06-10 138.09 139.10 138.09 138.95 319,747
2019-06-07 139.28 139.54 138.53 138.53 470,810
2019-06-06 136.39 137.40 136.25 136.65 407,466
2019-06-05 134.04 135.10 134.04 134.94 323,137
2019-06-04 133.37 134.29 133.25 133.72 335,901
2019-06-03 132.13 132.34 131.53 131.86 355,197
2019-05-31 130.97 131.97 130.02 131.27 391,644
2019-05-30 131.70 132.57 131.69 132.12 520,808
2019-05-29 131.82 131.82 128.55 131.16 1,199,865
2019-05-28 140.38 140.38 137.31 137.31 342,261
2019-05-24 139.02 139.26 138.67 138.98 287,617
2019-05-23 138.47 139.58 137.78 139.58 344,482
2019-05-22 137.97 138.90 137.56 138.90 187,210
2019-05-21 139.18 139.32 138.21 138.215 201,307
2019-05-20 138.80 138.80 137.74 138.44 314,256
2019-05-17 137.77 138.98 137.63 138.62 445,252
2019-05-16 138.43 139.15 137.81 137.81 390,203
2019-05-15 136.65 137.45 136.65 137.04 282,856
2019-05-14 137.51 137.66 136.89 136.89 265,559
2019-05-13 136.91 137.77 136.66 137.14 295,573
2019-05-10 137.62 139.13 136.54 138.76 227,665
2019-05-09 138.43 138.95 137.68 138.64 237,255
2019-05-08 140.22 140.77 139.77 139.87 227,554

» More Johnson & Johnson Stock Price History

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