Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 121.93 122.14 121.03 121.40 5,548,912 -0.51(-0.42%)
Oct 30, 2017 122.86 122.97 121.32 121.92 6,929,441 -1.55(-1.26%)
Oct 27, 2017 122.79 124.27 122.09 123.47 5,903,194 -0.03(-0.02%)
Oct 26, 2017 124.10 125.18 123.12 123.49 6,707,503 -0.48(-0.39%)
Oct 25, 2017 122.93 124.73 122.75 123.97 7,537,076 +0.63(+0.51%)
Oct 24, 2017 124.86 124.86 122.72 123.34 7,562,666 -1.72(-1.38%)
Oct 23, 2017 123.77 125.71 123.73 125.07 7,677,200 +1.06(+0.86%)
Oct 20, 2017 123.99 125.07 123.51 124.01 6,470,322 +0.31(+0.25%)
Oct 19, 2017 122.53 124.51 122.38 123.69 10,542,868 +1.18(+0.97%)
Oct 18, 2017 122.60 123.29 121.98 122.51 7,840,528 -0.10(-0.08%)
Oct 17, 2017 119.89 122.89 119.36 122.60 13,455,185 +4.07(+3.43%)
Oct 16, 2017 118.82 119.53 118.03 118.54 5,879,211 -0.27(-0.23%)
Oct 13, 2017 118.95 119.67 118.74 118.81 4,715,782 -0.35(-0.29%)
Oct 12, 2017 118.73 119.76 118.45 119.16 5,939,799 +0.16(+0.13%)
Oct 11, 2017 117.46 119.37 117.01 119.00 9,495,857 +2.39(+2.05%)
Oct 10, 2017 116.31 116.80 115.75 116.60 4,805,310 +0.39(+0.34%)
Oct 09, 2017 116.39 116.53 115.97 116.21 4,307,517 +0.20(+0.17%)
Oct 06, 2017 115.82 116.04 115.37 116.01 2,835,821 +0.03(+0.02%)
Oct 05, 2017 115.72 116.09 115.26 115.98 4,296,046 +0.26(+0.23%)
Oct 04, 2017 115.30 115.98 115.04 115.72 4,121,429 +0.69(+0.60%)
Oct 03, 2017 114.64 115.30 114.39 115.04 4,479,373 +0.77(+0.67%)
Oct 02, 2017 113.35 114.37 113.22 114.27 5,158,926 +1.05(+0.93%)
Sep 29, 2017 112.84 113.62 112.38 113.22 6,587,913 +0.47(+0.42%)
Sep 28, 2017 113.13 113.44 112.59 112.75 4,584,833 -0.24(-0.22%)
Sep 27, 2017 114.08 114.16 112.71 112.99 6,655,701 -1.04(-0.91%)
Sep 26, 2017 114.51 114.90 113.92 114.03 5,186,104 -0.20(-0.18%)
Sep 25, 2017 114.49 114.74 113.93 114.23 6,910,013 -0.19(-0.17%)
Sep 22, 2017 114.94 115.29 114.31 114.42 4,977,875 -0.31(-0.27%)
Sep 21, 2017 116.09 116.53 114.41 114.73 6,949,508 -1.28(-1.10%)
Sep 20, 2017 116.04 116.94 115.25 116.01 9,996,787 -1.74(-1.48%)
Sep 19, 2017 117.58 118.25 117.00 117.75 5,631,239 -0.14(-0.12%)
Sep 18, 2017 117.07 118.23 116.79 117.89 6,041,843 +0.81(+0.69%)
Sep 15, 2017 117.38 117.95 116.85 117.08 17,824,130 +0.24(+0.20%)
Sep 14, 2017 115.07 117.10 114.94 116.85 7,204,793 +1.51(+1.31%)
Sep 13, 2017 115.53 116.47 114.82 115.34 5,373,619 -0.16(-0.14%)
Sep 12, 2017 116.54 116.59 114.89 115.50 6,275,871 -0.50(-0.44%)
Sep 11, 2017 114.40 116.12 114.10 116.00 6,573,339 +1.94(+1.70%)
Sep 08, 2017 114.95 115.25 113.97 114.06 5,574,495 -1.05(-0.91%)
Sep 07, 2017 113.96 115.40 113.42 115.11 4,363,943 +1.32(+1.16%)
Sep 06, 2017 113.68 114.08 113.39 113.79 6,432,845 +0.67(+0.59%)
Sep 05, 2017 113.83 114.23 112.96 113.12 5,919,551 -0.98(-0.86%)
Sep 01, 2017 115.47 115.52 114.02 114.10 4,387,575 -1.17(-1.01%)
Aug 31, 2017 114.42 115.38 114.30 115.27 8,505,884 +1.13(+0.99%)
Aug 30, 2017 114.95 114.95 114.01 114.14 6,235,479 -0.99(-0.86%)
Aug 29, 2017 114.58 115.34 114.34 115.13 3,764,099 +0.41(+0.36%)
Aug 28, 2017 114.67 115.05 114.50 114.72 6,142,538 +0.05(+0.05%)
Aug 25, 2017 114.87 115.44 114.62 114.67 4,746,468 -0.32(-0.28%)
Aug 24, 2017 114.93 115.16 114.46 114.99 6,238,644 +0.08(+0.07%)
Aug 23, 2017 116.33 116.38 114.78 114.92 5,928,362 -1.64(-1.41%)
Aug 22, 2017 115.32 116.64 115.00 116.56 4,796,234 +1.08(+0.94%)
Aug 21, 2017 114.47 115.65 114.39 115.48 5,385,274 +0.71(+0.62%)
Aug 18, 2017 114.80 115.76 114.55 114.77 5,538,706 -0.35(-0.31%)
Aug 17, 2017 116.11 116.59 115.11 115.12 6,634,817 -0.98(-0.84%)
Aug 16, 2017 116.02 116.79 115.83 116.10 5,165,638 +0.68(+0.59%)
Aug 15, 2017 115.82 115.90 115.26 115.42 4,543,703 -0.09(-0.07%)
Aug 14, 2017 116.13 116.27 114.97 115.50 3,514,375 +0.33(+0.29%)
Aug 11, 2017 115.64 116.38 114.87 115.17 4,935,243 +0.01(+0.01%)
Aug 10, 2017 115.12 115.82 114.54 115.17 6,480,659 -0.12(-0.10%)
Aug 09, 2017 114.92 115.44 114.54 115.29 7,317,914 +0.83(+0.73%)
Aug 08, 2017 114.66 114.92 113.70 114.46 6,373,078 -0.51(-0.44%)
Aug 07, 2017 115.17 115.50 114.66 114.97 3,479,232 -0.28(-0.24%)
Aug 04, 2017 115.73 115.96 114.92 115.24 3,689,733 -0.15(-0.13%)
Aug 03, 2017 114.14 115.43 113.80 115.39 5,000,730 +1.03(+0.90%)
Aug 02, 2017 114.29 114.66 113.79 114.36 4,659,710 -0.30(-0.26%)
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.