Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 93.32 93.32 93.32 0 -0.23(-0.24%)
Dec 29, 2016 93.33 93.85 93.15 93.54 3,695,978 +0.32(+0.34%)
Dec 28, 2016 93.86 94.08 93.19 93.23 4,047,477 -0.66(-0.70%)
Dec 27, 2016 93.87 93.96 93.45 93.88 3,991,487 -0.04(-0.04%)
Dec 23, 2016 93.92 93.92 93.92 0 +0.42(+0.45%)
Dec 22, 2016 93.15 93.57 92.24 93.50 5,681,985 +0.11(+0.11%)
Dec 21, 2016 94.12 94.12 92.93 93.40 7,293,872 -0.28(-0.30%)
Dec 20, 2016 93.94 94.16 93.07 93.68 7,056,111 -0.29(-0.31%)
Dec 19, 2016 94.01 94.49 93.91 93.97 7,791,458 +0.11(+0.12%)
Dec 16, 2016 94.29 94.33 93.52 93.86 13,940,360 -0.01(-0.01%)
Dec 15, 2016 93.41 93.88 93.06 93.87 8,318,792 +0.73(+0.78%)
Dec 14, 2016 94.05 95.01 92.81 93.14 11,578,982 -0.73(-0.78%)
Dec 13, 2016 93.57 93.93 93.15 93.87 8,457,084 +0.43(+0.46%)
Dec 12, 2016 91.27 93.47 91.19 93.44 11,779,777 +2.51(+2.76%)
Dec 09, 2016 90.24 91.06 90.07 90.93 9,472,190 +1.03(+1.14%)
Dec 08, 2016 89.53 90.06 89.04 89.90 9,598,977 -0.09(-0.10%)
Dec 07, 2016 90.63 90.63 88.54 89.99 14,517,858 -0.78(-0.86%)
Dec 06, 2016 90.91 91.69 90.59 90.76 8,062,328 +0.10(+0.11%)
Dec 05, 2016 91.04 91.06 90.50 90.67 6,730,607 -0.02(-0.02%)
Dec 02, 2016 90.49 91.14 90.26 90.68 7,614,876 +0.47(+0.52%)
Dec 01, 2016 90.20 90.34 89.91 90.21 10,052,008 +0.06(+0.07%)
Nov 30, 2016 90.87 91.14 90.15 90.15 13,793,913 -0.96(-1.05%)
Nov 29, 2016 91.48 91.86 90.85 91.10 9,619,530 -0.53(-0.57%)
Nov 28, 2016 92.17 92.43 91.57 91.63 11,160,086 -0.81(-0.88%)
Nov 25, 2016 92.01 92.52 91.83 92.44 4,238,904 +0.86(+0.94%)
Nov 23, 2016 91.58 91.58 91.58 0 +0.27(+0.29%)
Nov 22, 2016 92.81 93.15 90.93 91.31 14,382,776 -1.83(-1.97%)
Nov 21, 2016 93.50 93.70 92.98 93.15 7,214,267 -0.29(-0.31%)
Nov 18, 2016 93.79 93.89 92.99 93.44 9,528,594 -0.33(-0.35%)
Nov 17, 2016 93.86 93.86 93.41 93.77 7,123,476 +0.17(+0.18%)
Nov 16, 2016 93.83 93.93 93.37 93.60 8,197,877 +0.03(+0.03%)
Nov 15, 2016 93.63 93.87 93.17 93.57 9,257,414 -0.23(-0.24%)
Nov 14, 2016 95.39 95.72 93.71 93.79 12,499,548 -1.50(-1.58%)
Nov 11, 2016 96.12 96.12 95.02 95.30 10,112,849 -0.86(-0.90%)
Nov 10, 2016 97.15 97.41 95.74 96.16 14,798,989 -0.62(-0.64%)
Nov 09, 2016 96.53 98.54 95.00 96.78 20,162,270 +2.62(+2.79%)
Nov 08, 2016 93.70 94.57 93.69 94.16 8,298,007 +0.31(+0.33%)
Nov 07, 2016 93.22 93.89 93.18 93.84 7,953,874 +1.25(+1.35%)
Nov 04, 2016 92.54 93.26 92.54 92.59 8,901,745 +0.06(+0.07%)
Nov 03, 2016 92.41 92.86 92.31 92.53 7,741,303 +0.14(+0.15%)
Nov 02, 2016 92.92 93.12 92.37 92.39 8,194,067 -0.39(-0.42%)
Nov 01, 2016 92.31 93.26 92.21 92.78 9,437,995 -0.52(-0.56%)
Oct 31, 2016 92.73 93.50 92.10 93.30 10,632,174 +0.53(+0.57%)
Oct 28, 2016 93.17 93.24 92.16 92.77 10,956,386 -0.30(-0.32%)
Oct 27, 2016 92.49 93.75 92.34 93.07 9,384,213 +0.92(+1.00%)
Oct 26, 2016 91.41 92.68 91.38 92.15 7,992,478 +0.48(+0.53%)
Oct 25, 2016 91.41 91.83 90.97 91.67 6,955,475 +0.28(+0.31%)
Oct 24, 2016 91.65 91.85 91.25 91.39 7,635,321 +0.14(+0.15%)
Oct 21, 2016 91.79 91.89 90.89 91.25 10,469,946 -1.15(-1.24%)
Oct 20, 2016 92.37 93.07 92.18 92.40 8,668,564 +0.23(+0.24%)
Oct 19, 2016 92.96 93.22 92.07 92.18 9,200,558 -0.66(-0.71%)
Oct 18, 2016 94.42 95.31 92.63 92.84 15,660,606 -2.48(-2.60%)
Oct 17, 2016 94.52 95.36 94.52 95.31 8,645,318 +0.75(+0.79%)
Oct 14, 2016 95.32 95.56 94.57 94.57 7,012,076 -0.56(-0.59%)
Oct 13, 2016 94.55 95.88 94.34 95.13 9,183,688 +0.23(+0.25%)
Oct 12, 2016 94.89 95.27 94.52 94.90 5,825,482 +0.27(+0.28%)
Oct 11, 2016 96.05 96.23 94.16 94.63 7,948,967 -1.74(-1.80%)
Oct 10, 2016 96.13 96.69 96.01 96.37 4,546,302 +0.45(+0.47%)
Oct 07, 2016 95.86 96.18 95.47 95.92 5,966,295 +0.39(+0.41%)
Oct 06, 2016 95.32 95.60 94.85 95.52 5,530,142 -0.35(-0.36%)
Oct 05, 2016 95.90 96.08 95.40 95.87 7,183,846 +0.29(+0.30%)
Oct 04, 2016 95.59 96.11 95.14 95.58 7,128,186 +0.01(+0.01%)
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.