Johnson & Johnson (NY: JNJ )

163.72 USD +0.32 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 142.57 142.57 138.10 138.19 13,128,746 -4.24(-2.98%)
Jan 30, 2018 143.40 143.64 142.43 142.43 8,374,335 -1.25(-0.87%)
Jan 29, 2018 144.85 144.94 143.53 143.68 8,011,991 -1.65(-1.14%)
Jan 26, 2018 144.50 145.60 144.13 145.33 8,065,646 +0.93(+0.64%)
Jan 25, 2018 142.31 144.66 142.21 144.40 7,938,650 +2.33(+1.64%)
Jan 24, 2018 143.50 143.56 141.80 142.07 12,579,339 +0.24(+0.17%)
Jan 23, 2018 146.96 147.43 141.62 141.83 17,459,793 -6.31(-4.26%)
Jan 22, 2018 147.01 148.14 146.72 148.14 7,000,719 +0.78(+0.53%)
Jan 19, 2018 147.46 147.65 146.42 147.36 8,738,791 +0.44(+0.30%)
Jan 18, 2018 146.93 147.44 145.97 146.92 5,554,038 -0.06(-0.04%)
Jan 17, 2018 147.84 148.32 145.48 146.98 10,619,508 +0.12(+0.08%)
Jan 16, 2018 146.42 148.06 146.03 146.86 7,865,465 +1.10(+0.75%)
Jan 12, 2018 145.76 145.76 145.76 0 +0.97(+0.67%)
Jan 11, 2018 144.13 144.90 143.69 144.79 4,962,045 +0.82(+0.57%)
Jan 10, 2018 143.55 144.15 143.32 143.97 6,558,622 -0.17(-0.12%)
Jan 09, 2018 142.37 145.67 142.26 144.14 8,896,637 +2.25(+1.59%)
Jan 08, 2018 141.70 142.00 140.92 141.89 5,129,755 +0.18(+0.13%)
Jan 05, 2018 140.69 141.82 140.28 141.71 6,158,754 +1.16(+0.83%)
Jan 04, 2018 140.45 141.14 140.22 140.55 4,837,047 -0.01(-0.01%)
Jan 03, 2018 139.36 140.68 138.90 140.56 5,350,358 +1.33(+0.96%)
Jan 02, 2018 139.66 139.72 138.72 139.23 6,842,015 -0.49(-0.35%)
Dec 29, 2017 139.72 139.72 139.72 0 -0.84(-0.60%)
Dec 28, 2017 140.70 141.00 140.33 140.56 2,484,927 -0.01(-0.01%)
Dec 27, 2017 140.42 141.15 140.20 140.57 3,753,629 +0.48(+0.34%)
Dec 26, 2017 140.12 139.68 140.09 3,271,052 -0.03(-0.02%)
Dec 22, 2017 141.00 141.35 140.04 140.12 4,665,587 -0.94(-0.67%)
Dec 21, 2017 141.59 142.17 141.02 141.06 5,863,130 -0.10(-0.07%)
Dec 20, 2017 142.26 142.58 141.08 141.16 6,289,709 -0.62(-0.44%)
Dec 19, 2017 141.89 142.38 141.36 141.78 6,573,080 -0.02(-0.01%)
Dec 18, 2017 142.56 143.80 141.40 141.80 5,833,146 -0.66(-0.46%)
Dec 15, 2017 142.48 143.14 141.78 142.46 12,516,980 +0.81(+0.57%)
Dec 14, 2017 143.52 143.62 141.61 141.65 5,337,934 -1.24(-0.87%)
Dec 13, 2017 142.50 143.43 142.21 142.89 6,118,375 +0.29(+0.20%)
Dec 12, 2017 142.60 143.57 142.04 142.60 8,016,720 +1.46(+1.03%)
Dec 11, 2017 140.90 141.17 139.83 141.14 4,358,269 +0.55(+0.39%)
Dec 08, 2017 140.00 140.76 139.80 140.59 5,101,341 +0.58(+0.41%)
Dec 07, 2017 140.01 141.50 139.26 140.01 4,713,146 -1.05(-0.74%)
Dec 06, 2017 140.84 141.96 139.67 141.06 5,312,038 +1.39(+1.00%)
Dec 05, 2017 139.79 140.81 139.20 139.67 6,745,135 +0.66(+0.47%)
Dec 04, 2017 140.62 140.69 138.93 139.01 5,916,673 -0.97(-0.69%)
Dec 01, 2017 139.57 140.53 138.60 139.98 5,990,487 +0.65(+0.47%)
Nov 30, 2017 140.06 140.28 138.48 139.33 8,941,891 -0.48(-0.34%)
Nov 29, 2017 140.22 140.63 138.96 139.81 5,849,839 -0.21(-0.15%)
Nov 28, 2017 138.30 140.53 138.30 140.02 5,052,825 +1.92(+1.39%)
Nov 27, 2017 137.51 138.31 137.51 138.10 3,933,071 +0.09(+0.07%)
Nov 24, 2017 137.50 138.38 137.31 138.01 2,606,832 +0.72(+0.52%)
Nov 22, 2017 138.30 138.38 136.60 137.29 3,917,467 -1.05(-0.76%)
Nov 21, 2017 138.45 139.26 138.19 138.34 5,657,527 +0.41(+0.30%)
Nov 20, 2017 138.15 138.56 137.74 137.93 4,265,964 -0.07(-0.05%)
Nov 17, 2017 138.30 138.86 137.89 138.00 4,247,381 -0.87(-0.63%)
Nov 16, 2017 139.42 139.68 138.64 138.87 4,174,302 -0.23(-0.17%)
Nov 15, 2017 139.23 139.83 138.75 139.10 3,833,562 -0.39(-0.28%)
Nov 14, 2017 139.57 140.28 138.92 139.49 4,078,194 -0.27(-0.19%)
Nov 13, 2017 139.01 140.02 138.42 139.76 4,322,275 +0.20(+0.14%)
Nov 10, 2017 140.13 140.13 138.61 139.56 4,240,786 -0.79(-0.56%)
Nov 09, 2017 140.86 141.41 139.80 140.35 3,516,887 -0.97(-0.69%)
Nov 08, 2017 139.70 141.87 139.46 141.32 4,440,694 +1.55(+1.11%)
Nov 07, 2017 140.08 140.15 138.91 139.77 4,194,083 +0.01(+0.01%)
Nov 06, 2017 140.01 140.49 139.72 139.76 4,220,661 -0.32(-0.23%)
Nov 03, 2017 139.73 140.40 139.30 140.08 2,736,951 +0.15(+0.11%)
Nov 02, 2017 140.11 140.29 139.11 139.93 3,493,555 -0.05(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.