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, 2017 110.20 111.45 110.20 110.98 10,185,246 +0.99(+0.90%)
May 30, 2017 109.64 110.23 109.19 109.99 4,235,828 +0.16(+0.15%)
May 26, 2017 110.09 110.48 109.75 109.83 4,628,609 -0.53(-0.48%)
May 25, 2017 109.67 110.43 109.32 110.35 6,118,204 +0.74(+0.68%)
May 24, 2017 109.85 110.03 109.42 109.61 4,615,622 -0.01(-0.01%)
May 23, 2017 109.44 110.16 109.44 109.62 4,621,829 +0.22(+0.20%)
May 22, 2017 108.85 109.73 108.85 109.39 5,651,513 +0.22(+0.20%)
May 19, 2017 109.20 109.51 108.69 109.17 8,093,330 +0.03(+0.02%)
May 18, 2017 108.71 109.92 108.28 109.15 7,644,363 +0.26(+0.24%)
May 17, 2017 109.83 109.94 108.70 108.89 7,539,120 -0.95(-0.86%)
May 16, 2017 109.46 110.35 109.22 109.83 8,414,118 +0.67(+0.61%)
May 15, 2017 106.94 109.48 106.88 109.16 11,463,869 +2.88(+2.71%)
May 12, 2017 105.83 106.68 105.74 106.28 4,766,124 +0.38(+0.36%)
May 11, 2017 105.30 105.91 105.17 105.91 4,764,762 +0.34(+0.32%)
May 10, 2017 105.66 105.78 105.20 105.57 4,929,396 -0.34(-0.32%)
May 09, 2017 105.93 106.14 105.63 105.91 4,376,915 -0.03(-0.03%)
May 08, 2017 106.19 106.42 105.75 105.95 4,198,430 -0.22(-0.21%)
May 05, 2017 106.42 106.42 105.61 106.17 4,815,791 -0.38(-0.35%)
May 04, 2017 106.33 106.55 105.93 106.55 4,366,693 +0.53(+0.50%)
May 03, 2017 106.24 106.33 105.77 106.02 4,346,490 -0.32(-0.30%)
May 02, 2017 106.18 106.37 105.64 106.33 5,678,248 +0.31(+0.29%)
May 01, 2017 106.08 106.40 105.73 106.03 5,300,429 -0.11(-0.10%)
Apr 28, 2017 106.46 106.51 105.87 106.14 5,097,324 -0.23(-0.22%)
Apr 27, 2017 106.23 106.86 106.08 106.37 4,915,149 +0.20(+0.19%)
Apr 26, 2017 106.41 106.82 106.15 106.17 5,841,923 +0.07(+0.07%)
Apr 25, 2017 106.03 106.37 105.74 106.10 5,921,200 +0.46(+0.44%)
Apr 24, 2017 105.32 105.91 105.00 105.64 6,606,378 +0.97(+0.93%)
Apr 21, 2017 104.69 104.91 104.48 104.67 7,005,089 -0.09(-0.09%)
Apr 20, 2017 104.75 105.00 104.31 104.76 7,363,869 +0.43(+0.41%)
Apr 19, 2017 104.96 105.11 104.11 104.33 8,135,095 -0.39(-0.37%)
Apr 18, 2017 105.89 106.05 103.97 104.72 15,687,825 -3.35(-3.10%)
Apr 17, 2017 107.47 108.15 107.39 108.07 6,243,834 +0.63(+0.58%)
Apr 13, 2017 107.56 108.01 107.42 107.44 6,277,813 -0.35(-0.33%)
Apr 12, 2017 107.06 107.85 106.90 107.80 6,463,897 +1.01(+0.95%)
Apr 11, 2017 106.82 107.27 106.55 106.78 4,841,134 -0.10(-0.10%)
Apr 10, 2017 107.34 107.41 106.79 106.89 5,344,488 -0.50(-0.46%)
Apr 07, 2017 107.56 107.86 107.31 107.38 4,205,489 -0.11(-0.10%)
Apr 06, 2017 107.32 107.85 107.02 107.50 5,030,572 +0.21(+0.20%)
Apr 05, 2017 107.21 107.97 106.94 107.28 6,568,304 +0.10(+0.10%)
Apr 04, 2017 107.03 107.25 106.78 107.18 6,233,514 -0.01(-0.01%)
Apr 03, 2017 107.22 107.72 106.84 107.19 5,765,915 +0.12(+0.11%)
Mar 31, 2017 106.69 107.30 106.62 107.07 6,581,459 -0.09(-0.09%)
Mar 30, 2017 107.23 107.82 106.83 107.16 5,481,129 -0.22(-0.21%)
Mar 29, 2017 107.50 107.74 106.90 107.38 4,618,957 -0.64(-0.59%)
Mar 28, 2017 107.99 108.12 107.26 108.02 6,151,009 -0.12(-0.11%)
Mar 27, 2017 107.59 108.43 107.58 108.14 5,821,502 +0.28(+0.25%)
Mar 24, 2017 108.19 108.62 107.56 107.86 7,550,193 -0.36(-0.33%)
Mar 23, 2017 108.40 109.17 108.02 108.23 9,894,919 -0.31(-0.29%)
Mar 22, 2017 109.22 109.73 108.49 108.54 11,950,231 -0.85(-0.78%)
Mar 21, 2017 110.36 110.42 109.29 109.39 8,816,252 -0.70(-0.64%)
Mar 20, 2017 110.07 110.39 110.01 110.09 6,779,148 +0.01(+0.01%)
Mar 17, 2017 110.42 110.84 109.99 110.08 15,472,817 -0.34(-0.31%)
Mar 16, 2017 110.41 110.63 109.83 110.43 8,853,578 -0.43(-0.39%)
Mar 15, 2017 109.22 110.89 108.83 110.86 9,725,313 +1.64(+1.50%)
Mar 14, 2017 109.05 109.82 108.97 109.22 8,933,830 +0.32(+0.29%)
Mar 13, 2017 108.17 109.13 108.13 108.90 8,332,133 +0.40(+0.37%)
Mar 10, 2017 108.35 108.73 107.92 108.49 8,603,066 +0.22(+0.21%)
Mar 09, 2017 107.09 108.49 106.74 108.27 9,970,590 +1.59(+1.49%)
Mar 08, 2017 106.38 107.18 106.16 106.68 9,201,213 +0.23(+0.22%)
Mar 07, 2017 105.37 106.99 105.22 106.45 7,728,975 +0.10(+0.10%)
Mar 06, 2017 105.74 106.96 105.39 106.34 7,759,966 -0.07(-0.06%)
Mar 03, 2017 106.53 105.93 106.41 6,507,300 +0.14(+0.13%)
Mar 02, 2017 106.38 106.90 105.75 106.28 8,084,658 -0.20(-0.19%)
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.