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 (%)
Nov 30, 2017 122.72 122.91 121.33 122.08 10,205,791 -0.42(-0.34%)
Nov 29, 2017 122.86 123.21 121.75 122.50 6,676,690 -0.18(-0.15%)
Nov 28, 2017 121.17 123.13 121.17 122.68 5,767,021 +1.68(+1.39%)
Nov 27, 2017 120.48 121.18 120.48 121.00 4,488,994 +0.81(+0.68%)
Nov 24, 2017 119.74 120.50 119.57 120.18 2,993,517 +0.63(+0.52%)
Nov 22, 2017 120.44 120.50 118.95 119.56 4,498,566 -0.91(-0.76%)
Nov 21, 2017 120.57 121.27 120.34 120.47 6,496,738 +0.36(+0.30%)
Nov 20, 2017 120.31 120.66 119.95 120.11 4,898,757 -0.06(-0.05%)
Nov 17, 2017 120.44 120.92 120.08 120.17 4,877,417 -0.76(-0.63%)
Nov 16, 2017 121.41 121.64 120.73 120.93 4,793,498 -0.20(-0.17%)
Nov 15, 2017 121.25 121.77 120.83 121.13 4,402,214 -0.34(-0.28%)
Nov 14, 2017 121.54 122.16 120.97 121.47 4,683,134 -0.24(-0.19%)
Nov 13, 2017 121.05 121.93 120.54 121.71 4,963,421 +0.17(+0.14%)
Nov 10, 2017 122.03 122.03 120.70 121.53 4,869,844 -0.69(-0.56%)
Nov 09, 2017 122.67 123.14 121.74 122.22 4,038,565 -0.84(-0.69%)
Nov 08, 2017 121.65 123.54 121.44 123.06 5,099,406 +1.35(+1.11%)
Nov 07, 2017 121.98 122.05 120.97 121.72 4,816,213 +0.01(+0.01%)
Nov 06, 2017 121.92 122.34 121.67 121.71 4,846,734 -0.28(-0.23%)
Nov 03, 2017 121.68 122.26 121.31 121.98 3,142,937 +0.13(+0.11%)
Nov 02, 2017 122.01 122.17 121.14 121.86 4,011,772 -0.04(-0.04%)
Nov 01, 2017 121.77 122.43 121.34 121.90 5,749,391 +0.50(+0.41%)
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%)
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.