JNJ
Johnson & Johnson
20:00:02
228.39 $
0.0000 (%0.00)
Previous Close: 234.2
Day Low₺227.61
Day High₺232.75
JNJ: Johnson & Johnson Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 134.966
CLOSE 134.935
Low
LOW 125
High
HIGH 147.84
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 128.13 | 128.38 | 126.28 | 127.75 |
| 01/03/2019 | 128.14 | 128.27 | 125.36 | 125.72 |
| 01/04/2019 | 127.12 | 128.65 | 126.73 | 127.83 |
| 01/07/2019 | 127.63 | 128.35 | 126.8 | 127.01 |
| 01/08/2019 | 128.18 | 130.5 | 127.73 | 129.96 |
| 01/09/2019 | 129.83 | 130.24 | 128.33 | 128.93 |
| 01/10/2019 | 127.69 | 129.89 | 127.69 | 129.71 |
| 01/11/2019 | 129 | 129.84 | 128.31 | 129.75 |
| 01/14/2019 | 128.74 | 128.96 | 127.59 | 128.28 |
| 01/15/2019 | 128.52 | 129.49 | 127.65 | 129.36 |
| 01/16/2019 | 129.41 | 129.41 | 127.9 | 128.04 |
| 01/17/2019 | 127.71 | 129.52 | 127.46 | 129.09 |
| 01/18/2019 | 129.9 | 131.18 | 129.45 | 130.69 |
| 01/22/2019 | 128.2 | 129.5 | 127.01 | 128.8 |
| 01/23/2019 | 128.5 | 129.3 | 127.93 | 128.8 |
| 01/24/2019 | 128.49 | 128.7 | 125 | 127.03 |
| 01/25/2019 | 128.13 | 128.45 | 127.18 | 128.23 |
| 01/28/2019 | 127.81 | 129.15 | 127.29 | 128.99 |
| 01/29/2019 | 128.95 | 130.47 | 128.5 | 130.33 |
| 01/30/2019 | 130.37 | 132.19 | 130.3 | 131.64 |
| 01/31/2019 | 131.63 | 135.19 | 130.87 | 133.08 |
| 02/01/2019 | 134.02 | 134.69 | 133.47 | 134.2 |
| 02/04/2019 | 133.96 | 134.15 | 132.21 | 132.88 |
| 02/05/2019 | 133.52 | 133.88 | 132.75 | 132.88 |
| 02/06/2019 | 133.08 | 133.57 | 132.3 | 133 |
| 02/07/2019 | 132.45 | 132.64 | 131.53 | 132.05 |
| 02/08/2019 | 131.95 | 132.46 | 131.54 | 132.4 |
| 02/11/2019 | 132.31 | 132.67 | 131.26 | 132 |
| 02/12/2019 | 132.08 | 134.3 | 132.08 | 134.16 |
| 02/13/2019 | 134.07 | 134.98 | 133.21 | 134.45 |
| 02/14/2019 | 134.3 | 134.82 | 133.35 | 134.31 |
| 02/15/2019 | 135.19 | 136.41 | 135.01 | 136.38 |
| 02/19/2019 | 136.14 | 136.38 | 135.63 | 135.69 |
| 02/20/2019 | 135.97 | 136.73 | 135.73 | 136.35 |
| 02/21/2019 | 134.98 | 135.79 | 134.27 | 135.42 |
| 02/22/2019 | 135.29 | 136.64 | 134.82 | 136.6 |
| 02/25/2019 | 136.35 | 137.49 | 135.86 | 136.2 |
| 02/26/2019 | 136.44 | 136.96 | 136.05 | 136.11 |
| 02/27/2019 | 135.52 | 136.25 | 135.39 | 135.87 |
| 02/28/2019 | 135.95 | 137.95 | 135.69 | 136.64 |
| 03/01/2019 | 137.22 | 138.61 | 137.01 | 138.35 |
| 03/04/2019 | 138.85 | 139.41 | 137.51 | 138.48 |
| 03/05/2019 | 138.81 | 139.14 | 138.36 | 138.77 |
| 03/06/2019 | 139.47 | 139.65 | 138.6 | 139.09 |
| 03/07/2019 | 138.53 | 139.12 | 137.7 | 138.24 |
| 03/08/2019 | 138.09 | 139.3 | 136.42 | 138.06 |
| 03/11/2019 | 138.11 | 139.03 | 137.52 | 138.56 |
| 03/12/2019 | 138.65 | 140 | 138.5 | 139.18 |
| 03/13/2019 | 139.59 | 139.84 | 139.02 | 139.41 |
| 03/14/2019 | 138.34 | 138.8 | 137.94 | 138.02 |
| 03/15/2019 | 138 | 138.26 | 136.83 | 137.6 |
| 03/18/2019 | 137.65 | 137.78 | 136.72 | 137.17 |
| 03/19/2019 | 137.61 | 138.82 | 137.47 | 138.44 |
| 03/20/2019 | 138.33 | 138.51 | 136.65 | 137.29 |
| 03/21/2019 | 137 | 138.78 | 136.95 | 138.1 |
| 03/22/2019 | 137.75 | 138.39 | 136.86 | 136.91 |
| 03/25/2019 | 136.91 | 137.01 | 135.74 | 136.61 |
| 03/26/2019 | 136.93 | 139.27 | 136.93 | 138.57 |
| 03/27/2019 | 138.59 | 139.48 | 138.07 | 138.7 |
| 03/28/2019 | 139.06 | 139.46 | 138.71 | 138.88 |
| 03/29/2019 | 139.28 | 139.88 | 138.88 | 139.79 |
| 04/01/2019 | 139.99 | 140.29 | 138.74 | 138.98 |
| 04/02/2019 | 139.01 | 139.01 | 136.91 | 137.71 |
| 04/03/2019 | 138.2 | 138.24 | 136.87 | 137.17 |
| 04/04/2019 | 136.87 | 137.01 | 135.13 | 135.57 |
| 04/05/2019 | 136.04 | 136.58 | 135.7 | 136.18 |
| 04/08/2019 | 136.05 | 136.51 | 135.7 | 136.14 |
| 04/09/2019 | 136 | 136.26 | 134.56 | 135.57 |
| 04/10/2019 | 135.89 | 136.13 | 135.33 | 135.58 |
| 04/11/2019 | 135.96 | 136.18 | 134.42 | 135.21 |
| 04/12/2019 | 135.22 | 136.35 | 134.75 | 135.98 |
| 04/15/2019 | 136 | 136.79 | 135.8 | 136.52 |
| 04/16/2019 | 138.32 | 140.7 | 137.56 | 138.02 |
| 04/17/2019 | 139 | 140.15 | 137.67 | 138.52 |
| 04/18/2019 | 139.35 | 140.24 | 135.75 | 137.52 |
| 04/22/2019 | 136.98 | 138.49 | 136.46 | 137.83 |
| 04/23/2019 | 137.42 | 140.85 | 137.25 | 139.9 |
| 04/24/2019 | 139.65 | 140.14 | 138.86 | 139.2 |
| 04/25/2019 | 138.52 | 139.77 | 137.96 | 139.65 |
| 04/26/2019 | 139.88 | 140.52 | 139.31 | 140.39 |
| 04/29/2019 | 140.35 | 140.43 | 139.58 | 139.84 |
| 04/30/2019 | 140.19 | 141.45 | 138.96 | 141.2 |
| 05/01/2019 | 140.95 | 142.35 | 139.75 | 141.95 |
| 05/02/2019 | 141.91 | 142.15 | 140.12 | 141.28 |
| 05/03/2019 | 141.29 | 142.09 | 141.08 | 142.01 |
| 05/06/2019 | 140.25 | 142.24 | 139.93 | 142.09 |
| 05/07/2019 | 140.82 | 141.38 | 139.06 | 139.97 |
| 05/08/2019 | 140.2 | 140.92 | 139.7 | 139.79 |
| 05/09/2019 | 138.95 | 139.32 | 137.64 | 138.73 |
| 05/10/2019 | 138.43 | 139.25 | 136.41 | 139.05 |
| 05/13/2019 | 137.85 | 138.06 | 136.53 | 137.2 |
| 05/14/2019 | 137.04 | 137.84 | 136.73 | 136.82 |
| 05/15/2019 | 136.9 | 137.49 | 135.33 | 136.91 |
| 05/16/2019 | 137.39 | 139.19 | 136.97 | 138.21 |
| 05/17/2019 | 137 | 139.03 | 136.86 | 138.61 |
| 05/20/2019 | 138.61 | 138.96 | 137.68 | 138.42 |
| 05/21/2019 | 139.12 | 139.57 | 138.08 | 138.12 |
| 05/22/2019 | 138.35 | 138.95 | 137.49 | 138.76 |
| 05/23/2019 | 138.5 | 139.85 | 137.67 | 139.79 |
| 05/24/2019 | 139.5 | 139.5 | 138.56 | 138.85 |
| 05/28/2019 | 139 | 140.49 | 137 | 137.07 |
| 05/29/2019 | 135.89 | 135.89 | 128.52 | 131.33 |
| 05/30/2019 | 131.44 | 132.82 | 131.17 | 132.11 |
| 05/31/2019 | 131.52 | 132 | 129.61 | 131.15 |
| 06/03/2019 | 131.5 | 132.4 | 131.04 | 131.44 |
| 06/04/2019 | 132.6 | 134.3 | 132.58 | 133.73 |
| 06/05/2019 | 134.7 | 135.13 | 133.86 | 134.38 |
| 06/06/2019 | 134.9 | 137.66 | 134.59 | 136.68 |
| 06/07/2019 | 137.59 | 139.59 | 137.14 | 138.55 |
| 06/10/2019 | 138.6 | 139.15 | 137.6 | 139.02 |
| 06/11/2019 | 139.68 | 140.66 | 139.5 | 139.78 |
| 06/12/2019 | 140.3 | 142.91 | 140.3 | 141.68 |
| 06/13/2019 | 141.72 | 141.95 | 140.21 | 140.71 |
| 06/14/2019 | 141.23 | 141.49 | 140.04 | 140.09 |
| 06/17/2019 | 140 | 140.24 | 139.21 | 139.44 |
| 06/18/2019 | 140.56 | 140.93 | 139.79 | 140.23 |
| 06/19/2019 | 140.01 | 140.97 | 139.91 | 140.45 |
| 06/20/2019 | 141.25 | 142.4 | 141 | 142.21 |
| 06/21/2019 | 141.46 | 142.43 | 141.01 | 142.09 |
| 06/24/2019 | 142.42 | 143.7 | 142.09 | 143.06 |
| 06/25/2019 | 143.27 | 144.98 | 143.19 | 144.24 |
| 06/26/2019 | 143.85 | 143.85 | 140.76 | 141.85 |
| 06/27/2019 | 142.23 | 142.5 | 140.6 | 140.69 |
| 06/28/2019 | 140.74 | 141.1 | 138.51 | 139.28 |
| 07/01/2019 | 140.2 | 140.26 | 138.72 | 139.36 |
| 07/02/2019 | 139.22 | 140.03 | 138.69 | 140.03 |
| 07/03/2019 | 141 | 142.18 | 140.79 | 142.14 |
| 07/05/2019 | 141.74 | 141.86 | 140.37 | 140.57 |
| 07/08/2019 | 140.12 | 141.08 | 139.64 | 140.97 |
| 07/09/2019 | 141.46 | 142.47 | 140.91 | 141.41 |
| 07/10/2019 | 141.78 | 141.99 | 140.67 | 141.21 |
| 07/11/2019 | 140.94 | 141.21 | 139.02 | 140.11 |
| 07/12/2019 | 140.12 | 140.12 | 132.32 | 134.3 |
| 07/15/2019 | 135.39 | 136.36 | 134.45 | 134.71 |
| 07/16/2019 | 132.93 | 133.83 | 131.75 | 132.5 |
| 07/17/2019 | 132.49 | 133.58 | 131.41 | 131.86 |
| 07/18/2019 | 132.13 | 132.51 | 131.17 | 132.07 |
| 07/19/2019 | 132.25 | 132.39 | 130.19 | 130.31 |
| 07/22/2019 | 130 | 130.15 | 127.84 | 128.64 |
| 07/23/2019 | 128.61 | 129.45 | 128.16 | 128.84 |
| 07/24/2019 | 128.88 | 129.79 | 128.57 | 129.78 |
| 07/25/2019 | 130.06 | 131.53 | 129.67 | 131.12 |
| 07/26/2019 | 131.3 | 131.3 | 130.49 | 130.73 |
| 07/29/2019 | 131 | 133.31 | 130.21 | 133.02 |
| 07/30/2019 | 132.47 | 132.49 | 131.27 | 132.08 |
| 07/31/2019 | 131.64 | 132 | 130.18 | 130.22 |
| 08/01/2019 | 130.26 | 130.74 | 129.02 | 130.29 |
| 08/02/2019 | 130.86 | 131.47 | 129.77 | 131.07 |
| 08/05/2019 | 130.91 | 131.46 | 129.01 | 130.16 |
| 08/06/2019 | 130.34 | 131.22 | 129.59 | 130.77 |
| 08/07/2019 | 129.36 | 130.91 | 128.19 | 130.21 |
| 08/08/2019 | 130.98 | 131.95 | 130.23 | 131.68 |
| 08/09/2019 | 131.8 | 132.76 | 131.23 | 132.04 |
| 08/12/2019 | 131.5 | 132.7 | 131.29 | 131.93 |
| 08/13/2019 | 132.3 | 134.1 | 132 | 133.42 |
| 08/14/2019 | 132.53 | 132.54 | 130.13 | 130.26 |
| 08/15/2019 | 130.17 | 131.07 | 129.25 | 130.54 |
| 08/16/2019 | 131.47 | 131.67 | 130.6 | 131.36 |
| 08/19/2019 | 132.5 | 132.57 | 131.82 | 132.25 |
| 08/20/2019 | 131.96 | 132.66 | 130.46 | 130.6 |
| 08/21/2019 | 131.7 | 132.41 | 130.85 | 131.53 |
| 08/22/2019 | 131.6 | 132.13 | 130.8 | 131.27 |
| 08/23/2019 | 131.07 | 131.26 | 127.13 | 127.73 |
| 08/26/2019 | 127.42 | 128.08 | 126.63 | 127.8 |
| 08/27/2019 | 129.88 | 132.4 | 129.1 | 129.64 |
| 08/28/2019 | 127.86 | 128.87 | 127.01 | 128.68 |
| 08/29/2019 | 128.84 | 129.2 | 126.83 | 128.24 |
| 08/30/2019 | 128.27 | 129.1 | 127.62 | 128.36 |
| 09/03/2019 | 127.99 | 128.98 | 127.51 | 128.74 |
| 09/04/2019 | 129.49 | 129.59 | 128.08 | 128.86 |
| 09/05/2019 | 129.9 | 129.9 | 128.31 | 128.58 |
| 09/06/2019 | 128.88 | 129.23 | 128.07 | 128.21 |
| 09/09/2019 | 128 | 128.16 | 126.59 | 126.95 |
| 09/10/2019 | 127.34 | 129.55 | 126.34 | 129.55 |
| 09/11/2019 | 129.86 | 131.28 | 129.08 | 131.17 |
| 09/12/2019 | 131.36 | 131.77 | 130.06 | 130.43 |
| 09/13/2019 | 131.33 | 131.57 | 129.96 | 130.78 |
| 09/16/2019 | 130.11 | 130.75 | 129.33 | 129.54 |
| 09/17/2019 | 129.6 | 130.5 | 129.11 | 129.67 |
| 09/18/2019 | 129.9 | 130.56 | 128.78 | 130.41 |
| 09/19/2019 | 129.63 | 131.19 | 129.36 | 130.11 |
| 09/20/2019 | 131 | 132 | 130.29 | 131.65 |
| 09/23/2019 | 131.02 | 132.05 | 130.49 | 131.74 |
| 09/24/2019 | 132.1 | 132.78 | 131.34 | 131.55 |
| 09/25/2019 | 131.5 | 131.57 | 130.23 | 130.99 |
| 09/26/2019 | 131.09 | 131.31 | 128.03 | 128.85 |
| 09/27/2019 | 128.61 | 129.4 | 126.7 | 128.6 |
| 09/30/2019 | 129.07 | 130.28 | 129 | 129.38 |
| 10/01/2019 | 130.02 | 130.8 | 129.77 | 129.99 |
| 10/02/2019 | 132.76 | 134.7 | 131.22 | 132 |
| 10/03/2019 | 131.64 | 132.37 | 130.01 | 131.19 |
| 10/04/2019 | 131.34 | 133.72 | 131.25 | 133.66 |
| 10/07/2019 | 133.09 | 133.82 | 132.14 | 133.16 |
| 10/08/2019 | 132.45 | 133.26 | 131.49 | 131.84 |
| 10/09/2019 | 131.14 | 131.25 | 128.52 | 129.22 |
| 10/10/2019 | 128.95 | 130.12 | 128.63 | 129.06 |
| 10/11/2019 | 131.14 | 132.62 | 130.82 | 131.33 |
| 10/14/2019 | 131.36 | 131.36 | 130.42 | 130.72 |
| 10/15/2019 | 133 | 134.25 | 132.1 | 132.84 |
| 10/16/2019 | 134.9 | 136.59 | 133.8 | 135.17 |
| 10/17/2019 | 135.96 | 137.49 | 135.65 | 136.17 |
| 10/18/2019 | 133.31 | 134.39 | 127.7 | 127.7 |
| 10/21/2019 | 128.67 | 129.67 | 127.06 | 128.02 |
| 10/22/2019 | 128.76 | 130.54 | 128.09 | 129.2 |
| 10/23/2019 | 129.66 | 130.48 | 129.07 | 129.9 |
| 10/24/2019 | 130.42 | 130.58 | 126.1 | 127.5 |
| 10/25/2019 | 127.83 | 129.1 | 127.31 | 128.35 |
| 10/28/2019 | 128.62 | 130 | 128.51 | 129.18 |
| 10/29/2019 | 129.7 | 129.97 | 128.56 | 129.12 |
| 10/30/2019 | 133.3 | 133.53 | 131.73 | 132.84 |
| 10/31/2019 | 132.38 | 132.84 | 130.89 | 132.04 |
| 11/01/2019 | 132.05 | 133 | 131.14 | 131.2 |
| 11/04/2019 | 131.8 | 131.95 | 130.09 | 130.23 |
| 11/05/2019 | 130.53 | 131.47 | 129.68 | 130.42 |
| 11/06/2019 | 130.42 | 131.48 | 129.7 | 130.96 |
| 11/07/2019 | 131.73 | 132.38 | 131.01 | 131.43 |
| 11/08/2019 | 131.3 | 133.04 | 130.97 | 133 |
| 11/11/2019 | 132.27 | 132.52 | 131.33 | 131.98 |
| 11/12/2019 | 132 | 132.09 | 131.02 | 131.35 |
| 11/13/2019 | 131.04 | 131.49 | 130.72 | 131.27 |
| 11/14/2019 | 131.03 | 131.36 | 130.14 | 130.96 |
| 11/15/2019 | 131.25 | 134.97 | 130.78 | 134.94 |
| 11/18/2019 | 134.22 | 135.69 | 132.66 | 134.83 |
| 11/19/2019 | 135 | 135.19 | 134.21 | 134.82 |
| 11/20/2019 | 135.11 | 136.34 | 134.07 | 135.94 |
| 11/21/2019 | 135.94 | 136.85 | 135 | 136.44 |
| 11/22/2019 | 136.65 | 138.63 | 136.5 | 138.07 |
| 11/25/2019 | 137.06 | 137.65 | 136.24 | 137.18 |
| 11/26/2019 | 136.47 | 137.34 | 135.15 | 137.17 |
| 11/27/2019 | 137.16 | 138.25 | 136.9 | 137.75 |
| 11/29/2019 | 137.6 | 138.27 | 136.94 | 137.49 |
| 12/02/2019 | 137.72 | 137.85 | 136.85 | 137.36 |
| 12/03/2019 | 136.91 | 137.45 | 136.16 | 137.16 |
| 12/04/2019 | 138.5 | 139.74 | 138.04 | 139.38 |
| 12/05/2019 | 139.35 | 139.75 | 137.95 | 139.56 |
| 12/06/2019 | 139.46 | 141.58 | 139.46 | 140.38 |
| 12/09/2019 | 140.39 | 140.81 | 140.06 | 140.5 |
| 12/10/2019 | 140.8 | 141 | 139.91 | 139.99 |
| 12/11/2019 | 140.93 | 141.98 | 140.63 | 140.98 |
| 12/12/2019 | 141.32 | 142.06 | 140.73 | 141.34 |
| 12/13/2019 | 141.1 | 141.8 | 140.31 | 141.38 |
| 12/16/2019 | 141.73 | 142.85 | 141.49 | 141.79 |
| 12/17/2019 | 143 | 144.05 | 142.52 | 143.56 |
| 12/18/2019 | 143.72 | 143.88 | 142.74 | 143.19 |
| 12/19/2019 | 143.89 | 145.88 | 143.61 | 145.35 |
| 12/20/2019 | 146.88 | 147.84 | 144.8 | 146.06 |
| 12/23/2019 | 145.74 | 146.76 | 145.34 | 146.44 |
| 12/24/2019 | 146 | 146.01 | 145.26 | 145.93 |
| 12/26/2019 | 145.97 | 146.18 | 145.16 | 145.83 |
| 12/27/2019 | 146.2 | 146.55 | 145.54 | 145.75 |
| 12/30/2019 | 145.78 | 146.2 | 145.03 | 145.3 |
| 12/31/2019 | 145.1 | 146.01 | 144.78 | 145.87 |