Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 97.77 98.58 97.11 98.37 10,084,226 +0.56(+0.57%)
Oct 28, 2016 98.23 98.30 97.17 97.81 10,391,728 -0.31(-0.32%)
Oct 27, 2016 97.52 98.85 97.35 98.13 8,900,580 +0.97(+1.00%)
Oct 26, 2016 96.38 97.72 96.35 97.16 7,580,571 +0.51(+0.53%)
Oct 25, 2016 96.38 96.82 95.92 96.65 6,597,012 +0.30(+0.31%)
Oct 24, 2016 96.63 96.85 96.21 96.35 7,241,821 +0.14(+0.15%)
Oct 21, 2016 96.78 96.89 95.83 96.21 9,930,359 -1.21(-1.24%)
Oct 20, 2016 97.39 98.13 97.18 97.42 8,221,814 +0.24(+0.24%)
Oct 19, 2016 98.02 98.29 97.07 97.18 8,726,390 -0.70(-0.71%)
Oct 18, 2016 99.55 100.48 97.67 97.88 14,853,508 -2.61(-2.60%)
Oct 17, 2016 99.65 100.54 99.65 100.49 8,199,766 +0.79(+0.79%)
Oct 14, 2016 100.50 100.75 99.70 99.70 6,650,696 -0.59(-0.59%)
Oct 13, 2016 99.69 101.09 99.47 100.30 8,710,390 +0.25(+0.25%)
Oct 12, 2016 100.04 100.44 99.65 100.05 5,525,255 +0.28(+0.28%)
Oct 11, 2016 101.27 101.46 99.28 99.77 7,539,303 -1.83(-1.80%)
Oct 10, 2016 101.36 101.94 101.22 101.60 4,312,001 +0.47(+0.47%)
Oct 07, 2016 101.07 101.40 100.66 101.13 5,658,811 +0.42(+0.41%)
Oct 06, 2016 100.50 100.80 100.01 100.71 5,245,136 -0.37(-0.36%)
Oct 05, 2016 101.11 101.30 100.58 101.08 6,813,614 +0.31(+0.30%)
Oct 04, 2016 100.79 101.33 100.31 100.77 6,760,822 +0.01(+0.01%)
Oct 03, 2016 100.08 100.93 99.59 100.76 7,137,344 +0.58(+0.58%)
Sep 30, 2016 99.89 100.60 99.56 100.19 9,317,239 +0.73(+0.73%)
Sep 29, 2016 100.82 101.15 99.27 99.46 7,256,473 -1.80(-1.78%)
Sep 28, 2016 100.97 101.37 100.76 101.26 5,983,309 +0.14(+0.14%)
Sep 27, 2016 100.41 101.11 99.84 101.11 6,277,735 +1.22(+1.22%)
Sep 26, 2016 100.61 100.62 99.70 99.89 7,073,189 -0.87(-0.87%)
Sep 23, 2016 101.27 101.43 100.68 100.76 5,627,787 -0.55(-0.54%)
Sep 22, 2016 101.14 101.64 101.04 101.31 6,296,817 +0.47(+0.46%)
Sep 21, 2016 100.03 100.92 99.77 100.85 7,472,044 +0.81(+0.81%)
Sep 20, 2016 100.22 100.28 99.81 100.03 6,116,799 +0.25(+0.25%)
Sep 19, 2016 100.38 100.64 99.77 99.79 6,435,056 -0.50(-0.50%)
Sep 16, 2016 100.51 101.04 100.18 100.29 14,631,104 -0.32(-0.32%)
Sep 15, 2016 99.92 100.87 99.53 100.61 6,856,307 +0.65(+0.65%)
Sep 14, 2016 99.95 100.36 99.62 99.96 7,221,819 +0.21(+0.21%)
Sep 13, 2016 100.43 100.78 99.64 99.75 9,383,067 -1.31(-1.30%)
Sep 12, 2016 99.87 101.31 99.55 101.06 8,536,243 +0.79(+0.79%)
Sep 09, 2016 100.95 101.06 100.23 100.27 9,382,358 -1.05(-1.04%)
Sep 08, 2016 101.24 101.62 101.04 101.32 5,698,450 -0.12(-0.12%)
Sep 07, 2016 101.64 101.73 101.29 101.44 5,604,854 -0.12(-0.12%)
Sep 06, 2016 101.59 101.75 101.23 101.56 6,226,379 +0.37(+0.36%)
Sep 02, 2016 101.23 101.20 101.20 101.20 6,846,285 +0.20(+0.20%)
Sep 01, 2016 101.09 101.26 100.59 100.99 5,366,986 -0.22(-0.22%)
Aug 31, 2016 101.38 101.45 100.93 101.21 6,712,672 -0.11(-0.11%)
Aug 30, 2016 102.34 102.34 101.14 101.32 4,504,736 -0.38(-0.37%)
Aug 29, 2016 101.18 101.88 100.97 101.70 5,983,571 +0.75(+0.74%)
Aug 26, 2016 100.79 101.55 100.55 100.96 7,643,674 +0.40(+0.40%)
Aug 25, 2016 100.81 101.10 100.36 100.56 6,562,770 -0.12(-0.12%)
Aug 24, 2016 101.33 101.44 100.60 100.68 7,432,933 -0.62(-0.61%)
Aug 23, 2016 101.49 101.74 100.94 101.30 6,606,666 +0.26(+0.26%)
Aug 22, 2016 101.69 101.69 100.88 101.03 7,716,991 -0.67(-0.66%)
Aug 19, 2016 101.70 101.77 101.20 101.70 9,194,920 +0.00(+0.00%)
Aug 18, 2016 102.08 102.27 101.01 101.70 10,359,066 -0.50(-0.49%)
Aug 17, 2016 101.52 102.22 100.97 102.20 12,394,663 +0.83(+0.81%)
Aug 16, 2016 102.88 103.05 101.15 101.38 13,399,487 -1.67(-1.62%)
Aug 15, 2016 103.73 103.85 103.02 103.05 7,678,512 -0.77(-0.74%)
Aug 12, 2016 104.02 104.28 103.58 103.81 5,026,583 -0.46(-0.44%)
Aug 11, 2016 104.34 104.59 104.02 104.28 4,809,523 +0.35(+0.33%)
Aug 10, 2016 104.12 104.28 103.83 103.93 5,143,645 -0.06(-0.06%)
Aug 09, 2016 104.39 104.47 103.90 103.99 4,678,385 -0.19(-0.18%)
Aug 08, 2016 104.47 104.59 103.82 104.17 6,210,370 -0.50(-0.47%)
Aug 05, 2016 104.79 104.79 104.27 104.67 6,109,201 +0.32(+0.31%)
Aug 04, 2016 104.67 104.80 104.17 104.35 5,612,138 -0.03(-0.03%)
Aug 03, 2016 105.31 105.31 104.21 104.38 6,303,513 -0.80(-0.76%)
Aug 02, 2016 105.86 105.88 104.87 105.19 8,497,075 -0.46(-0.44%)
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.