Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 95.42 95.73 94.63 94.94 11,993,871 -0.31(-0.33%)
May 27, 2016 95.23 95.25 95.25 95.25 5,515,798 +0.13(+0.14%)
May 26, 2016 95.29 95.47 95.07 95.12 4,716,292 -0.38(-0.40%)
May 25, 2016 95.35 95.81 95.07 95.50 6,475,476 +0.56(+0.59%)
May 24, 2016 94.80 95.62 94.80 94.94 7,269,600 +0.45(+0.47%)
May 23, 2016 95.01 95.05 94.39 94.49 7,670,154 -0.40(-0.43%)
May 20, 2016 94.53 95.13 94.16 94.90 8,825,281 +0.50(+0.53%)
May 19, 2016 94.52 94.56 93.86 94.40 9,839,731 -0.62(-0.65%)
May 18, 2016 95.04 95.38 94.43 95.02 9,883,046 -0.20(-0.21%)
May 17, 2016 95.81 95.83 94.73 95.22 11,038,526 -0.51(-0.53%)
May 16, 2016 94.85 95.89 94.79 95.73 7,439,016 +0.74(+0.77%)
May 13, 2016 95.28 95.44 94.83 94.99 8,104,927 -0.56(-0.59%)
May 12, 2016 95.78 96.00 94.98 95.56 8,554,836 -0.12(-0.12%)
May 11, 2016 95.84 96.00 95.62 95.67 7,986,087 -0.25(-0.26%)
May 10, 2016 95.36 96.20 95.30 95.92 9,989,522 +0.79(+0.84%)
May 09, 2016 94.51 95.35 94.30 95.13 7,785,397 +0.82(+0.87%)
May 06, 2016 94.17 94.57 93.92 94.31 7,291,976 -0.12(-0.12%)
May 05, 2016 93.76 94.61 93.76 94.43 6,460,530 +0.55(+0.59%)
May 04, 2016 93.72 94.14 93.44 93.87 6,233,765 -0.39(-0.42%)
May 03, 2016 94.16 94.61 93.79 94.27 9,029,803 -0.05(-0.05%)
May 02, 2016 93.87 94.35 93.63 94.32 6,189,652 +0.56(+0.60%)
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%)
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.