Skip to main content

Johnson & Johnson (NY: JNJ )

158.52 +0.56 (+0.36%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 92.28 92.56 91.55 91.55 13,582,377 -0.97(-1.05%)
Nov 29, 2016 92.91 93.29 92.26 92.52 9,472,010 -0.53(-0.57%)
Nov 28, 2016 93.60 93.87 92.99 93.06 10,988,941 -0.82(-0.88%)
Nov 25, 2016 93.44 93.96 93.26 93.88 4,173,898 +0.87(+0.94%)
Nov 23, 2016 93.01 93.01 93.01 0 +0.27(+0.29%)
Nov 22, 2016 94.26 94.60 92.35 92.74 14,162,209 -1.86(-1.97%)
Nov 21, 2016 94.96 95.16 94.43 94.60 7,103,633 -0.30(-0.31%)
Nov 18, 2016 95.25 95.35 94.44 94.89 9,382,468 -0.34(-0.35%)
Nov 17, 2016 95.32 95.32 94.86 95.23 7,014,234 +0.17(+0.18%)
Nov 16, 2016 95.29 95.39 94.83 95.06 8,072,158 +0.03(+0.03%)
Nov 15, 2016 95.09 95.33 94.62 95.03 9,115,447 -0.23(-0.24%)
Nov 14, 2016 96.87 97.21 95.17 95.25 12,307,861 -1.53(-1.58%)
Nov 11, 2016 97.61 97.61 96.50 96.78 9,957,764 -0.87(-0.90%)
Nov 10, 2016 98.66 98.93 97.23 97.66 14,572,039 -0.63(-0.64%)
Nov 09, 2016 98.03 100.07 96.48 98.28 19,853,070 +2.66(+2.79%)
Nov 08, 2016 95.16 96.05 95.15 95.62 8,170,753 +0.32(+0.33%)
Nov 07, 2016 94.67 95.35 94.63 95.30 7,831,898 +1.27(+1.35%)
Nov 04, 2016 93.98 94.71 93.98 94.04 8,765,233 +0.07(+0.07%)
Nov 03, 2016 93.85 94.31 93.74 93.97 7,622,587 +0.14(+0.15%)
Nov 02, 2016 94.37 94.57 93.81 93.83 8,068,407 -0.39(-0.42%)
Nov 01, 2016 93.75 94.71 93.64 94.22 9,293,259 -0.53(-0.56%)
Oct 31, 2016 94.18 94.95 93.54 94.76 10,469,124 +0.54(+0.57%)
Oct 28, 2016 94.62 94.69 93.60 94.22 10,788,364 -0.30(-0.32%)
Oct 27, 2016 93.93 95.21 93.78 94.52 9,240,301 +0.93(+1.00%)
Oct 26, 2016 92.84 94.13 92.80 93.59 7,869,909 +0.49(+0.53%)
Oct 25, 2016 92.84 93.26 92.39 93.10 6,848,809 +0.29(+0.31%)
Oct 24, 2016 93.07 93.28 92.67 92.81 7,518,230 +0.14(+0.15%)
Oct 21, 2016 93.22 93.33 92.30 92.67 10,309,385 -1.17(-1.24%)
Oct 20, 2016 93.81 94.52 93.61 93.84 8,535,628 +0.23(+0.24%)
Oct 19, 2016 94.41 94.67 93.51 93.61 9,059,463 -0.67(-0.71%)
Oct 18, 2016 95.89 96.79 94.08 94.28 15,420,443 -2.52(-2.60%)
Oct 17, 2016 95.99 96.85 95.99 96.80 8,512,738 +0.76(+0.79%)
Oct 14, 2016 96.81 97.05 96.04 96.04 6,904,542 -0.57(-0.59%)
Oct 13, 2016 96.02 97.38 95.81 96.61 9,042,852 +0.24(+0.25%)
Oct 12, 2016 96.36 96.75 95.99 96.37 5,736,145 +0.27(+0.28%)
Oct 11, 2016 97.55 97.73 95.63 96.10 7,827,066 -1.76(-1.80%)
Oct 10, 2016 97.63 98.19 97.50 97.87 4,476,583 +0.46(+0.47%)
Oct 07, 2016 97.35 97.68 96.96 97.41 5,874,799 +0.40(+0.41%)
Oct 06, 2016 96.81 97.09 96.33 97.01 5,445,334 -0.35(-0.36%)
Oct 05, 2016 97.39 97.57 96.88 97.36 7,073,678 +0.29(+0.30%)
Oct 04, 2016 97.08 97.61 96.63 97.07 7,018,872 +0.01(+0.01%)
Oct 03, 2016 96.40 97.22 95.93 97.06 7,409,765 +0.56(+0.58%)
Sep 30, 2016 96.22 96.90 95.90 96.50 9,672,863 +0.70(+0.73%)
Sep 29, 2016 97.12 97.44 95.62 95.80 7,533,441 -1.73(-1.78%)
Sep 28, 2016 97.26 97.64 97.06 97.53 6,211,683 +0.14(+0.14%)
Sep 27, 2016 96.72 97.39 96.17 97.39 6,517,346 +1.18(+1.22%)
Sep 26, 2016 96.91 96.92 96.04 96.22 7,343,161 -0.84(-0.87%)
Sep 23, 2016 97.55 97.70 96.98 97.06 5,842,591 -0.53(-0.54%)
Sep 22, 2016 97.42 97.90 97.33 97.59 6,537,157 +0.45(+0.46%)
Sep 21, 2016 96.36 97.21 96.10 97.14 7,757,240 +0.78(+0.81%)
Sep 20, 2016 96.54 96.59 96.14 96.36 6,350,268 +0.24(+0.25%)
Sep 19, 2016 96.69 96.94 96.10 96.12 6,680,672 -0.48(-0.50%)
Sep 16, 2016 96.81 97.33 96.50 96.60 15,189,550 -0.31(-0.32%)
Sep 15, 2016 96.24 97.17 95.87 96.91 7,118,002 +0.63(+0.65%)
Sep 14, 2016 96.28 96.67 95.96 96.28 7,497,464 +0.20(+0.21%)
Sep 13, 2016 96.74 97.08 95.98 96.08 9,741,204 -1.27(-1.30%)
Sep 12, 2016 96.20 97.58 95.89 97.35 8,862,058 +0.76(+0.79%)
Sep 09, 2016 97.24 97.35 96.54 96.59 9,740,467 -1.01(-1.04%)
Sep 08, 2016 97.52 97.88 97.33 97.60 5,915,951 -0.11(-0.12%)
Sep 07, 2016 97.90 97.99 97.57 97.71 5,818,782 -0.11(-0.12%)
Sep 06, 2016 97.85 98.01 97.51 97.83 6,464,030 +0.35(+0.36%)
Sep 02, 2016 97.51 97.48 97.48 97.48 7,107,597 +0.20(+0.20%)
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.