Johnson and Johnson Historical Data - JNJ

JNJ Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 139.12 -4.31 -3.0% 142.56 144.77 138.12 12,520,460
Feb 26 2020 143.43 -1.33 -0.92% 145.35 146.22 143.00 10,097,546
Feb 25 2020 144.76 -1.15 -0.79% 145.65 146.75 143.83 10,528,255
Feb 24 2020 145.91 -4.02 -2.68% 145.84 149.00 145.15 10,588,396
Feb 21 2020 149.93 1.56 1.05% 148.32 150.24 147.54 7,774,201
Feb 20 2020 148.37 -0.57 -0.38% 149.09 149.49 147.4043 7,463,430
Feb 19 2020 148.94 -0.20 -0.13% 149.56 149.76 148.58 6,114,551
Feb 18 2020 149.14 -0.99 -0.66% 150.47 150.74 148.96 7,230,646
Feb 17 2020 150.13 0.00 +0.00% 150.65 150.75 149.15 0
Feb 14 2020 150.13 0.00 +0.00% 150.65 150.75 149.15 0
Feb 14 2020 150.13 0.03 0.02% 150.65 150.75 149.15 5,716,049
Feb 13 2020 150.10 -0.99 -0.66% 150.16 151.045 149.88 5,479,413
Feb 12 2020 151.09 -0.90 -0.59% 152.07 153.11 150.92 5,163,557
Feb 11 2020 151.99 0.13 0.09% 152.29 153.2999 151.54 3,715,000
Feb 10 2020 151.86 0.00 +0.00% 151.93 152.06 150.8911 0
Feb 10 2020 151.86 -0.03 -0.02% 151.93 152.06 150.8911 4,835,499
Feb 07 2020 151.89 -1.86 -1.21% 153.34 153.58 151.55 5,699,566
Feb 06 2020 153.75 -0.24 -0.16% 154.25 154.50 152.74 6,200,393
Feb 05 2020 153.99 2.39 1.58% 152.10 154.28 151.31 5,960,706
Feb 04 2020 151.60 1.40 0.93% 151.49 152.75 150.17 6,541,358
Feb 03 2020 150.20 0.00 +0.00% 149.42 150.49 148.87 0
Feb 03 2020 150.20 1.33 0.89% 149.42 150.49 148.87 5,764,923
Jan 31 2020 148.87 -1.49 -0.99% 149.75 150.36 148.64 8,632,121
Jan 30 2020 150.36 -0.18 -0.12% 150.03 150.61 149.05 6,469,995
Jan 29 2020 150.54 1.04 0.7% 149.11 151.19 146.98 6,179,316
Jan 28 2020 149.50 0.75 0.5% 148.75 150.57 148.15 6,848,024
Jan 27 2020 148.75 0.43 0.29% 147.22 149.46 147.00 7,155,526
Jan 24 2020 148.32 0.00 +0.00% 148.58 149.00 147.93 0
Jan 24 2020 148.32 -0.18 -0.12% 148.58 149.00 147.93 8,538,947
Jan 23 2020 148.50 0.20 0.13% 148.04 148.77 146.755 8,669,779
Jan 22 2020 148.30 -1.20 -0.8% 146.70 151.24 146.00 10,304,750
Jan 21 2020 149.50 0.00 +0.00% 148.58 150.42 148.08 0
Jan 21 2020 149.50 0.33 0.22% 148.58 150.42 148.08 9,527,176
Jan 20 2020 149.17 0.00 +0.00% 148.44 149.41 147.93 0
Jan 17 2020 149.17 0.97 0.65% 148.44 149.41 147.93 8,964,329
Jan 16 2020 148.20 1.19 0.81% 147.79 148.84 146.20 6,475,803
Jan 15 2020 147.01 0.49 0.33% 146.54 147.395 146.24 4,960,668
Jan 14 2020 146.52 0.82 0.56% 145.05 146.81 144.73 6,999,621
Jan 13 2020 145.70 0.64 0.44% 145.80 145.80 144.72 4,592,510
Jan 10 2020 145.06 -0.33 -0.23% 145.59 146.18 144.90 5,042,446
Jan 09 2020 145.39 0.72 0.5% 145.08 146.03 144.99 6,003,955
Jan 08 2020 144.67 0.81 0.56% 144.67 145.98 143.70 6,605,751
Jan 07 2020 143.86 -0.24 -0.17% 144.03 145.45 141.38 7,382,883
Jan 06 2020 144.10 -0.18 -0.12% 144.00 144.39 142.85 6,562,535
Jan 03 2020 144.28 -1.98 -1.35% 143.50 145.373 143.00 5,676,394
Jan 02 2020 146.26 0.00 +0.00% 145.87 146.45 145.08 0
Jan 02 2020 146.26 0.39 0.27% 145.87 146.45 145.08 5,631,493
Jan 01 2020 145.87 0.00 +0.00% 145.28 146.01 144.78 0
Dec 31 2019 145.87 0.52 0.36% 145.28 146.01 144.78 4,433,997
Dec 30 2019 145.35 0.00 0.0% 145.76 146.20 145.03 2,923,312
Dec 27 2019 145.35 -0.35 -0.24% 146.42 146.55 145.30 3,375,227
Dec 26 2019 145.70 0.00 +0.00% 145.97 146.1827 145.16 0
Dec 26 2019 145.70 -0.14 -0.1% 145.97 146.1827 145.16 3,019,019
Dec 25 2019 145.8438 0.00 +0.00% 146.00 146.45 145.26 0
Dec 24 2019 145.8438 -0.60 -0.41% 146.00 146.45 145.26 4,239,149
Dec 23 2019 146.44 0.38 0.26% 145.51 146.76 145.3401 5,877,039
Dec 20 2019 146.06 0.71 0.49% 146.88 147.84 144.80 13,786,679
Dec 19 2019 145.35 1.96 1.37% 143.89 145.88 143.56 9,129,505
Dec 18 2019 143.39 0.00 +0.00% 143.51 144.10 142.74 0
Dec 18 2019 143.39 -0.17 -0.12% 143.51 144.10 142.74 6,979,499
Dec 17 2019 143.56 1.46 1.03% 143.00 144.05 142.52 9,849,273
Dec 16 2019 142.10 0.72 0.51% 141.97 142.85 141.38 5,351,679
Dec 13 2019 141.38 0.08 0.06% 140.74 141.80 140.31 4,134,529
Dec 12 2019 141.30 0.32 0.23% 141.47 142.06 140.73 5,011,385
Dec 11 2019 140.98 0.99 0.71% 140.93 141.98 140.22 6,629,346
Dec 10 2019 139.99 -0.23 -0.16% 140.93 141.00 139.71 5,160,255
Dec 09 2019 140.22 -0.16 -0.11% 139.99 140.81 139.68 3,851,784
Dec 06 2019 140.38 0.00 +0.00% 139.46 141.58 139.30 0
Dec 06 2019 140.38 0.82 0.59% 139.46 141.58 139.30 6,488,460
Dec 05 2019 139.56 0.18 0.13% 139.35 139.745 137.95 5,308,779
Dec 04 2019 139.38 2.22 1.62% 138.50 139.74 137.16 6,955,479
Dec 03 2019 137.16 -0.20 -0.15% 136.91 137.45 136.16 6,268,930
Dec 02 2019 137.36 -0.13 -0.09% 137.72 138.00 136.85 4,452,296


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.