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 (%)
Apr 29, 2016 93.74 93.87 93.28 93.76 9,293,912 -0.33(-0.36%)
Apr 28, 2016 93.77 94.28 93.39 94.09 7,937,219 -0.24(-0.26%)
Apr 27, 2016 94.49 94.69 94.07 94.33 6,884,861 -0.12(-0.12%)
Apr 26, 2016 94.90 94.99 94.23 94.45 6,997,542 -0.50(-0.53%)
Apr 25, 2016 94.79 94.99 94.09 94.95 7,339,786 +0.16(+0.17%)
Apr 22, 2016 94.89 95.16 94.38 94.79 8,976,139 -0.21(-0.22%)
Apr 21, 2016 94.79 95.14 94.33 95.00 9,425,337 -0.01(-0.01%)
Apr 20, 2016 94.69 95.52 94.57 95.01 9,817,835 +0.75(+0.80%)
Apr 19, 2016 93.40 95.32 93.25 94.26 12,583,095 +1.46(+1.58%)
Apr 18, 2016 92.02 92.94 91.74 92.79 9,288,726 +0.63(+0.68%)
Apr 15, 2016 92.08 92.35 91.60 92.17 12,023,575 +0.28(+0.31%)
Apr 14, 2016 92.02 92.26 91.56 91.88 5,328,165 -0.03(-0.03%)
Apr 13, 2016 92.02 92.31 91.44 91.91 6,883,645 +0.23(+0.25%)
Apr 12, 2016 91.18 92.22 90.97 91.68 10,056,138 +0.53(+0.58%)
Apr 11, 2016 91.31 91.70 90.89 91.16 8,157,365 -0.11(-0.12%)
Apr 08, 2016 91.49 91.72 90.98 91.26 7,533,184 -0.14(-0.16%)
Apr 07, 2016 91.18 91.70 90.87 91.41 9,351,775 -0.13(-0.14%)
Apr 06, 2016 90.95 91.60 90.24 91.53 8,163,262 +0.39(+0.43%)
Apr 05, 2016 90.54 91.88 90.35 91.14 9,490,201 +0.30(+0.33%)
Apr 04, 2016 91.03 91.26 90.56 90.84 12,753,942 -0.50(-0.55%)
Apr 01, 2016 90.34 91.42 90.08 91.34 10,810,582 +0.83(+0.92%)
Mar 31, 2016 91.06 91.16 90.38 90.51 9,763,933 -0.65(-0.72%)
Mar 30, 2016 91.56 91.65 91.12 91.16 6,273,852 -0.13(-0.15%)
Mar 29, 2016 90.59 91.39 90.13 91.30 7,904,788 +0.76(+0.84%)
Mar 28, 2016 90.69 91.10 90.39 90.54 5,664,097 -0.07(-0.07%)
Mar 24, 2016 90.53 90.60 90.60 90.60 7,512,701 -0.16(-0.18%)
Mar 23, 2016 89.75 91.03 89.67 90.76 9,792,169 +0.94(+1.04%)
Mar 22, 2016 89.74 90.03 89.55 89.83 9,350,293 +0.08(+0.09%)
Mar 21, 2016 89.85 90.13 89.13 89.74 9,174,481 -0.18(-0.20%)
Mar 18, 2016 89.50 90.21 88.97 89.93 17,642,568 +0.64(+0.71%)
Mar 17, 2016 89.90 90.01 89.05 89.29 10,246,072 -0.56(-0.62%)
Mar 16, 2016 90.12 90.16 89.40 89.85 8,445,356 -0.29(-0.32%)
Mar 15, 2016 90.03 90.64 89.31 90.14 10,133,209 +0.08(+0.09%)
Mar 14, 2016 90.28 90.59 89.77 90.06 8,658,235 -0.04(-0.05%)
Mar 11, 2016 89.93 90.34 89.68 90.10 9,281,075 +0.48(+0.53%)
Mar 10, 2016 89.50 89.91 88.73 89.62 12,521,863 +0.25(+0.28%)
Mar 09, 2016 89.37 89.52 88.75 89.37 9,042,263 +0.52(+0.58%)
Mar 08, 2016 89.11 89.31 88.64 88.85 9,124,600 -0.44(-0.49%)
Mar 07, 2016 88.67 89.44 88.24 89.29 8,336,284 +0.20(+0.23%)
Mar 04, 2016 89.10 89.49 88.73 89.09 8,028,134 -0.13(-0.14%)
Mar 03, 2016 89.36 89.51 88.36 89.21 8,280,952 -0.33(-0.36%)
Mar 02, 2016 89.43 89.85 89.03 89.54 11,675,654 -0.15(-0.17%)
Mar 01, 2016 88.59 89.71 88.20 89.69 9,920,270 +1.68(+1.91%)
Feb 29, 2016 88.07 88.84 87.87 88.01 12,077,903 -0.48(-0.54%)
Feb 26, 2016 89.36 89.44 88.19 88.49 10,818,004 -0.50(-0.56%)
Feb 25, 2016 87.79 89.00 87.64 88.99 9,673,713 +1.19(+1.35%)
Feb 24, 2016 86.45 87.90 86.14 87.80 10,843,827 +0.74(+0.85%)
Feb 23, 2016 87.54 87.66 86.96 87.06 7,923,870 -0.56(-0.64%)
Feb 22, 2016 87.13 87.63 87.04 87.63 8,300,726 +0.49(+0.57%)
Feb 19, 2016 86.65 87.57 86.48 87.13 11,169,245 +0.56(+0.65%)
Feb 18, 2016 85.40 86.93 85.13 86.57 12,935,752 +1.45(+1.70%)
Feb 17, 2016 85.33 85.74 84.90 85.13 10,721,131 +0.15(+0.18%)
Feb 16, 2016 85.02 85.58 84.42 84.98 12,584,606 +0.42(+0.49%)
Feb 12, 2016 84.56 84.56 84.56 84.56 10,879,015 +0.10(+0.12%)
Feb 11, 2016 83.43 84.73 83.03 84.46 15,009,949 -0.02(-0.03%)
Feb 10, 2016 84.75 85.47 84.19 84.49 11,839,793 -0.20(-0.24%)
Feb 09, 2016 84.14 84.91 83.86 84.69 12,093,634 -0.02(-0.03%)
Feb 08, 2016 83.31 85.96 83.23 84.71 17,247,154 +1.21(+1.45%)
Feb 05, 2016 85.26 85.35 82.87 83.50 18,690,176 -2.79(-3.23%)
Feb 04, 2016 86.05 86.44 85.32 86.29 12,509,360 -0.20(-0.23%)
Feb 03, 2016 86.08 86.69 84.72 86.49 12,241,250 +0.61(+0.71%)
Feb 02, 2016 85.79 86.59 85.54 85.88 12,778,213 -0.80(-0.92%)
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.