Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 93.30 93.30 93.30 0 -0.23(-0.24%)
Dec 29, 2016 93.32 93.84 93.14 93.53 3,696,563 +0.32(+0.34%)
Dec 28, 2016 93.84 94.07 93.17 93.21 4,048,117 -0.66(-0.70%)
Dec 27, 2016 93.85 93.94 93.44 93.87 3,992,118 -0.04(-0.04%)
Dec 23, 2016 93.91 93.91 93.91 0 +0.42(+0.45%)
Dec 22, 2016 93.13 93.56 92.22 93.49 5,682,884 +0.11(+0.11%)
Dec 21, 2016 94.10 94.10 92.92 93.38 7,295,026 -0.28(-0.30%)
Dec 20, 2016 93.92 94.14 93.06 93.67 7,057,227 -0.29(-0.31%)
Dec 19, 2016 94.00 94.47 93.89 93.96 7,792,690 +0.11(+0.12%)
Dec 16, 2016 94.27 94.31 93.50 93.84 13,942,565 -0.01(-0.01%)
Dec 15, 2016 93.40 93.87 93.04 93.85 8,320,108 +0.73(+0.78%)
Dec 14, 2016 94.04 94.99 92.79 93.12 11,580,813 -0.73(-0.78%)
Dec 13, 2016 93.56 93.92 93.14 93.85 8,458,422 +0.43(+0.46%)
Dec 12, 2016 91.26 93.45 91.17 93.42 11,781,640 +2.51(+2.76%)
Dec 09, 2016 90.22 91.05 90.05 90.91 9,473,688 +1.03(+1.14%)
Dec 08, 2016 89.52 90.05 89.02 89.88 9,600,496 -0.09(-0.10%)
Dec 07, 2016 90.61 90.61 88.53 89.97 14,520,154 -0.78(-0.86%)
Dec 06, 2016 90.90 91.67 90.58 90.75 8,063,604 +0.10(+0.11%)
Dec 05, 2016 91.03 91.04 90.48 90.65 6,731,672 -0.02(-0.02%)
Dec 02, 2016 90.47 91.13 90.25 90.67 7,616,081 +0.47(+0.52%)
Dec 01, 2016 90.18 90.33 89.89 90.20 10,053,598 +0.06(+0.07%)
Nov 30, 2016 90.86 91.12 90.13 90.13 13,796,095 -0.96(-1.05%)
Nov 29, 2016 91.47 91.84 90.83 91.09 9,621,052 -0.53(-0.57%)
Nov 28, 2016 92.15 92.42 91.55 91.62 11,161,851 -0.81(-0.88%)
Nov 25, 2016 92.00 92.51 91.82 92.43 4,239,575 +0.86(+0.94%)
Nov 23, 2016 91.57 91.57 91.57 0 +0.27(+0.29%)
Nov 22, 2016 92.80 93.13 90.92 91.30 14,385,051 -1.83(-1.97%)
Nov 21, 2016 93.49 93.68 92.97 93.13 7,215,408 -0.29(-0.31%)
Nov 18, 2016 93.77 93.88 92.98 93.42 9,530,101 -0.33(-0.35%)
Nov 17, 2016 93.84 93.84 93.39 93.75 7,124,602 +0.17(+0.18%)
Nov 16, 2016 93.82 93.92 93.36 93.59 8,199,173 +0.03(+0.03%)
Nov 15, 2016 93.62 93.85 93.15 93.55 9,258,878 -0.23(-0.24%)
Nov 14, 2016 95.37 95.70 93.70 93.78 12,501,525 -1.50(-1.58%)
Nov 11, 2016 96.10 96.10 95.01 95.28 10,114,449 -0.86(-0.90%)
Nov 10, 2016 97.13 97.40 95.72 96.14 14,801,330 -0.62(-0.64%)
Nov 09, 2016 96.51 98.52 94.98 96.76 20,165,458 +2.62(+2.79%)
Nov 08, 2016 93.68 94.56 93.67 94.14 8,299,320 +0.31(+0.33%)
Nov 07, 2016 93.21 93.87 93.17 93.83 7,955,132 +1.25(+1.35%)
Nov 04, 2016 92.52 93.25 92.52 92.58 8,903,153 +0.06(+0.07%)
Nov 03, 2016 92.39 92.84 92.29 92.52 7,742,528 +0.14(+0.15%)
Nov 02, 2016 92.91 93.10 92.35 92.38 8,195,363 -0.39(-0.42%)
Nov 01, 2016 92.30 93.25 92.19 92.76 9,439,488 -0.52(-0.56%)
Oct 31, 2016 92.72 93.48 92.09 93.29 10,633,855 +0.53(+0.57%)
Oct 28, 2016 93.15 93.22 92.15 92.76 10,958,118 -0.30(-0.32%)
Oct 27, 2016 92.48 93.74 92.32 93.05 9,385,697 +0.92(+1.00%)
Oct 26, 2016 91.40 92.67 91.37 92.14 7,993,742 +0.48(+0.53%)
Oct 25, 2016 91.40 91.82 90.96 91.66 6,956,575 +0.28(+0.31%)
Oct 24, 2016 91.63 91.84 91.24 91.37 7,636,529 +0.14(+0.15%)
Oct 21, 2016 91.78 91.88 90.87 91.24 10,471,602 -1.15(-1.24%)
Oct 20, 2016 92.35 93.05 92.16 92.39 8,669,935 +0.23(+0.24%)
Oct 19, 2016 92.95 93.21 92.06 92.16 9,202,013 -0.66(-0.71%)
Oct 18, 2016 94.41 95.29 92.62 92.82 15,663,083 -2.48(-2.60%)
Oct 17, 2016 94.50 95.35 94.50 95.30 8,646,686 +0.75(+0.79%)
Oct 14, 2016 95.31 95.55 94.55 94.55 7,013,185 -0.56(-0.59%)
Oct 13, 2016 94.53 95.87 94.33 95.11 9,185,141 +0.23(+0.25%)
Oct 12, 2016 94.87 95.25 94.50 94.88 5,826,403 +0.27(+0.28%)
Oct 11, 2016 96.04 96.22 94.15 94.61 7,950,225 -1.74(-1.80%)
Oct 10, 2016 96.12 96.67 95.99 96.35 4,547,021 +0.45(+0.47%)
Oct 07, 2016 95.85 96.16 95.46 95.90 5,967,239 +0.39(+0.41%)
Oct 06, 2016 95.31 95.59 94.84 95.51 5,531,016 -0.35(-0.36%)
Oct 05, 2016 95.89 96.06 95.38 95.85 7,184,982 +0.29(+0.30%)
Oct 04, 2016 95.58 96.09 95.13 95.56 7,129,313 +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.