JNJ: Johnson & Johnson Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 133.0624

CLOSE 133.0255

Low

LOW 118.62

High

HIGH 148.99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	139.66	139.95	138.72	139.23
01/03/2018	139.36	140.68	138.9	140.56
01/04/2018	140.45	141.14	140.22	140.55
01/05/2018	140.69	141.82	140.28	141.71
01/08/2018	141.7	142	140.92	141.89
01/09/2018	142.37	145.68	142.26	144.14
01/10/2018	143.55	144.16	143.32	143.97
01/11/2018	144.13	144.9	143.69	144.79
01/12/2018	144.99	146.42	144.9	145.76
01/16/2018	146.42	148.06	146.03	146.86
01/17/2018	147.84	148.32	145.48	146.98
01/18/2018	146.93	147.44	145.97	146.92
01/19/2018	147.46	147.65	146.42	147.36
01/22/2018	147.01	148.14	146.72	148.14
01/23/2018	146.96	147.44	141.62	141.83
01/24/2018	143.5	143.56	141.8	142.07
01/25/2018	142.31	144.66	142.21	144.4
01/26/2018	144.5	145.6	144.13	145.33
01/29/2018	144.85	144.94	143.53	143.68
01/30/2018	143.4	143.82	142.43	142.43
01/31/2018	142.57	142.57	138.1	138.19
02/01/2018	137.53	140.67	137	140.02
02/02/2018	139.02	140.36	137.38	137.68
02/05/2018	136.58	137	122.15	130.39
02/06/2018	130.01	132.99	128	131.83
02/07/2018	131.89	133.43	131.35	131.42
02/08/2018	130.91	131.25	126.11	126.36
02/09/2018	127.52	130.92	125.44	129.53
02/12/2018	130	131.32	127.68	130.27
02/13/2018	129.21	130.6	128.7	129.96
02/14/2018	129.44	130.01	128.39	129.67
02/15/2018	130.1	131.28	129.4	131.23
02/16/2018	130.96	134.45	130.84	133.15
02/20/2018	132.87	133.45	130.66	130.87
02/21/2018	130.8	132.43	129.86	129.91
02/22/2018	130.1	131.02	129.48	129.91
02/23/2018	130.09	132.08	130.02	132.02
02/26/2018	131.71	133.41	131	132.07
02/27/2018	132.21	133.09	131.6	131.67
02/28/2018	131.95	132.33	129.87	129.88
03/01/2018	129.11	130.12	126.52	127.28
03/02/2018	126.91	129.11	126.91	128.82
03/05/2018	128.63	130.3	128.18	129.79
03/06/2018	130	130.2	127.92	128.22
03/07/2018	127.48	129.33	127.27	129.04
03/08/2018	129.33	132.3	129.33	132.06
03/09/2018	132.51	133.82	131.56	133.8
03/12/2018	133.8	134.23	132.32	132.63
03/13/2018	133.8	135.39	133.45	134.35
03/14/2018	135.24	135.7	131.9	132.32
03/15/2018	132.55	134.24	132.47	133.06
03/16/2018	133.16	134.4	132.1	133.68
03/19/2018	133.35	133.47	129.36	130.24
03/20/2018	130.78	131.78	129.38	131.21
03/21/2018	131.4	132.78	130.66	131.19
03/22/2018	130.47	130.68	127.1	127.38
03/23/2018	127.63	127.87	124.9	125.1
03/26/2018	126.41	127.54	125.21	127.39
03/27/2018	127.11	129.1	126.39	127.21
03/28/2018	127.63	129.02	127.21	127.45
03/29/2018	127.97	128.76	126.82	128.15
04/02/2018	127.82	127.88	123.54	124.56
04/03/2018	125.18	128.49	124.68	128.35
04/04/2018	126.9	131.12	126.39	130.41
04/05/2018	130.41	131.2	129.5	130.71
04/06/2018	130.22	130.64	126.41	128.1
04/09/2018	128.65	131.14	127.68	129.48
04/10/2018	130.25	130.91	129.29	130.25
04/11/2018	129.14	130.35	129.03	129.63
04/12/2018	130.09	131.31	129.86	130.43
04/13/2018	131.09	131.42	129.63	130.62
04/16/2018	131.41	132.88	131.28	131.76
04/17/2018	132.11	132.2	128.81	130.54
04/18/2018	129.69	129.9	126.94	127.72
04/19/2018	127.63	128.27	126.89	127.55
04/20/2018	128	128.3	126.17	126.66
04/23/2018	126.88	127.3	125.78	126.83
04/24/2018	126.94	127.46	125.31	126.19
04/25/2018	125.91	126.85	125.28	126.76
04/26/2018	126.62	129.22	126.62	128.01
04/27/2018	127.73	128.79	127.5	128.27
04/30/2018	128.86	128.98	126.49	126.49
05/01/2018	126.32	126.64	124.97	126.01
05/02/2018	125.52	126.18	123.2	123.5
05/03/2018	123.3	123.69	121.28	123.03
05/04/2018	122.6	124.51	121.8	124.19
05/07/2018	124.14	125.24	123.32	123.59
05/08/2018	122.86	123.49	121.69	122.61
05/09/2018	122.99	124.05	122.53	123.51
05/10/2018	124.22	126.05	124	125.35
05/11/2018	125.77	127.6	125.76	127.24
05/14/2018	127.35	127.61	125.6	126.06
05/15/2018	125.54	125.83	124.4	125.13
05/16/2018	125.44	125.9	125	125.35
05/17/2018	125.49	125.59	123.55	123.85
05/18/2018	123.78	124.44	123.28	124.24
05/21/2018	124.62	124.99	123.32	123.72
05/22/2018	123.8	124.24	122.76	122.91
05/23/2018	122.87	123.97	122.74	123.45
05/24/2018	123.22	123.39	121.55	122.25
05/25/2018	121.56	122.8	121.13	121.47
05/29/2018	120.5	120.8	118.62	119.4
05/30/2018	120.12	121.58	119.54	120.97
05/31/2018	120.92	121.25	119.54	119.62
06/01/2018	120.38	121.32	119.97	121.26
06/04/2018	121.85	122.37	121.02	121.95
06/05/2018	122.05	122.56	120.9	121.48
06/06/2018	121.97	122.79	121.46	122.79
06/07/2018	123	123.49	122.27	123.33
06/08/2018	123.36	124.85	123.33	124.06
06/11/2018	124.27	124.34	122.55	122.66
06/12/2018	123.16	123.18	121.95	122.54
06/13/2018	123.15	124.09	122.46	122.63
06/14/2018	122.71	123.15	122.09	122.41
06/15/2018	122.1	122.73	121.24	122.61
06/18/2018	121.61	121.81	120.25	121.32
06/19/2018	120.66	123.17	120.57	122.57
06/20/2018	122.42	122.66	121.66	122.04
06/21/2018	121.83	122.24	121.11	121.45
06/22/2018	121.68	123.38	121.65	122.84
06/25/2018	122.82	123.43	121.51	122.59
06/26/2018	122.49	122.89	121.6	122.35
06/27/2018	122.13	122.97	121.45	121.61
06/28/2018	121.78	122.41	121.07	122
06/29/2018	122.24	123.18	121.19	121.34
07/02/2018	121.34	121.73	120.11	121.58
07/03/2018	121.65	123.46	121.26	122.71
07/05/2018	123.6	125.12	123.23	125
07/06/2018	125.16	125.92	124.61	125.75
07/09/2018	126.22	126.75	125.6	126.05
07/10/2018	126.37	127.52	126.11	127.38
07/11/2018	127.41	127.44	126.06	126.24
07/12/2018	127.71	128.21	127.17	127.76
07/13/2018	125.32	127.5	125.32	125.93
07/16/2018	126	126.1	124.16	124.69
07/17/2018	128.53	130.54	127.56	129.11
07/18/2018	128.81	129.05	127.17	127.8
07/19/2018	127.53	127.7	125.87	125.94
07/20/2018	125.3	126.14	125.12	125.85
07/23/2018	125.75	126.68	125.45	126.63
07/24/2018	127.24	129.62	127.15	129.36
07/25/2018	129.14	129.23	127.65	128.62
07/26/2018	129.9	131.22	129.85	130.28
07/27/2018	129.98	132.27	129.94	131.55
07/30/2018	131.78	132.49	131.25	132.17
07/31/2018	132.28	132.64	131.77	132.52
08/01/2018	132.39	132.96	132.08	132.64
08/02/2018	132.89	133	131.09	131.25
08/03/2018	131.18	132.7	130.9	131.95
08/06/2018	131.64	132.53	131.01	132.02
08/07/2018	131.88	132.17	131.3	131.46
08/08/2018	131.49	131.8	130.89	131.17
08/09/2018	131.54	131.72	130.67	131.2
08/10/2018	131.19	131.63	130.26	130.75
08/13/2018	130.72	130.9	129.85	130.22
08/14/2018	129.67	130.47	129.35	129.5
08/15/2018	129.75	130.74	128.93	130.43
08/16/2018	131.02	132.88	130.57	132.48
08/17/2018	132.45	135	132.19	134.47
08/20/2018	134.93	137.12	134	136.88
08/21/2018	137	137.43	135.3	135.35
08/22/2018	135.56	135.68	134.42	134.61
08/23/2018	134.61	135.49	134.1	135.11
08/24/2018	135.11	136.15	134.83	135.95
08/27/2018	135.5	136.05	134.21	134.92
08/28/2018	134.78	134.9	133.89	134.32
08/29/2018	134.32	134.94	133.94	134.86
08/30/2018	134.7	135.6	134.6	134.95
08/31/2018	134.6	135	133.97	134.69
09/04/2018	134.69	134.75	133.44	133.72
09/05/2018	133.48	135.94	133.46	135.86
09/06/2018	135.5	137.31	135.18	136.87
09/07/2018	136.78	137.69	135.75	137.32
09/10/2018	137.53	138.47	137.06	137.21
09/11/2018	137.64	138.91	137.22	138.51
09/12/2018	138.9	139.99	138.56	139.36
09/13/2018	139.89	140.48	139.02	139.89
09/14/2018	140	140.35	139.1	139.49
09/17/2018	139.33	140.4	139.18	139.96
09/18/2018	140.27	140.84	139.83	140.54
09/19/2018	140.76	140.99	140.05	140.46
09/20/2018	140.82	142.14	140.51	141.98
09/21/2018	142.18	143.13	141.69	142.88
09/24/2018	142.1	142.5	140.23	140.47
09/25/2018	140.53	140.96	138.4	138.64
09/26/2018	138.95	140	137.96	138.16
09/27/2018	138.45	139.58	137.57	138.22
09/28/2018	138.1	138.56	137.41	138.17
10/01/2018	138.26	139.85	138	139.69
10/02/2018	139.79	140.73	139.65	140.48
10/03/2018	140.54	141.27	138.88	139.03
10/04/2018	138.55	139.53	137.32	139.35
10/05/2018	139.8	140.25	138.56	139.1
10/08/2018	138.9	139.68	138.62	139.39
10/09/2018	138.74	139.62	137.81	139.2
10/10/2018	139.35	140.46	137.73	137.73
10/11/2018	137.91	138.66	132.88	133.84
10/12/2018	134.4	134.41	132.23	133.87
10/15/2018	133.88	135.3	133.51	133.95
10/16/2018	134.75	137.99	134.75	136.56
10/17/2018	136.23	140	136.21	139.46
10/18/2018	139.2	139.81	137.71	139.5
10/19/2018	138.34	140	137.91	139.05
10/22/2018	138.61	139.26	138.14	138.68
10/23/2018	137.79	139.49	137.45	138.93
10/24/2018	138.52	140.11	137.17	137.47
10/25/2018	137.46	139.09	135.05	138.47
10/26/2018	137.94	139.3	135.33	136.97
10/29/2018	136.99	139.1	136.22	137.55
10/30/2018	137.93	141.1	137	140.75
10/31/2018	141	141.43	139.61	139.99
11/01/2018	140.07	141.58	139.85	140.82
11/02/2018	141.97	142	139.66	140.68
11/05/2018	141	142.74	139	142.2
11/06/2018	141.53	142.83	141.06	142.57
11/07/2018	143.1	144.87	142.97	144.75
11/08/2018	144.31	145.79	144	145.3
11/09/2018	145.04	145.74	144.38	145.34
11/12/2018	144.99	146.24	144.73	145.62
11/13/2018	146.19	146.75	143.42	144.68
11/14/2018	145.02	145.31	143.56	144.25
11/15/2018	143.41	144.51	142.48	144.5
11/16/2018	144.71	146.74	144.55	145.99
11/19/2018	146.43	148.44	146.37	147.73
11/20/2018	147.5	148.75	146.35	146.45
11/21/2018	146.23	146.23	140.78	141.99
11/23/2018	141.85	142.73	141.6	142.23
11/26/2018	142	142.05	140.72	141.37
11/27/2018	140.57	143.35	139.66	143.22
11/28/2018	143.83	146.56	143.36	146.44
11/29/2018	145.62	147.2	144.84	145.85
11/30/2018	145.34	147	145.1	146.9
12/03/2018	145.57	146.63	144.94	146.21
12/04/2018	146.32	148.99	145.82	146.03
12/06/2018	144.5	146.45	142.79	145.91
12/07/2018	145.49	147.34	144.12	145.43
12/10/2018	145.39	145.88	142.38	145.26
12/11/2018	146.29	148.21	145.79	146.5
12/12/2018	147	148.49	147	147.1
12/13/2018	146.96	148.59	146.8	147.84
12/14/2018	144.34	145.38	130.2	133
12/17/2018	128.32	131.65	126.83	129.14
12/18/2018	132.05	132.8	129.2	130.42
12/19/2018	129.87	131.35	127.09	127.61
12/20/2018	127.72	129.75	126.76	128.27
12/21/2018	127.8	130.6	127.12	128.09
12/24/2018	127.3	128	121	122.84
12/26/2018	123.42	126.76	122.01	126.71
12/27/2018	125.87	127.41	123.07	127.41
12/28/2018	127.91	128.75	126.75	127.27
12/31/2018	128.18	129.55	127.42	129.05

Menu

Create your free account now!

JNJ: Johnson & Johnson Historical Data

2018 Historical Chart

Average

Low

High