Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 103.48 103.76 102.30 102.37 12,078,603 -1.16(-1.12%)
May 30, 2018 102.80 104.05 102.30 103.52 7,506,188 +1.34(+1.31%)
May 29, 2018 103.12 103.38 101.51 102.18 11,476,289 -1.77(-1.70%)
May 25, 2018 103.95 103.95 103.95 0 +0.10(+0.10%)
May 24, 2018 104.67 104.82 103.25 103.85 8,146,794 -1.02(-0.97%)
May 23, 2018 104.38 105.31 104.27 104.87 5,815,060 +0.46(+0.44%)
May 22, 2018 105.17 105.54 104.28 104.41 8,441,372 -0.69(-0.65%)
May 21, 2018 105.86 106.18 104.76 105.10 6,543,271 -0.44(-0.42%)
May 18, 2018 105.15 105.71 104.72 105.54 6,396,720 +0.33(+0.31%)
May 17, 2018 106.60 106.69 104.95 105.21 7,620,297 -1.27(-1.20%)
May 16, 2018 106.56 106.95 106.19 106.48 4,494,621 +0.19(+0.18%)
May 15, 2018 106.64 106.89 105.68 106.30 6,915,534 -0.79(-0.74%)
May 14, 2018 108.18 108.40 106.69 107.09 7,182,731 -1.00(-0.93%)
May 11, 2018 106.84 108.39 106.83 108.09 6,729,551 +1.60(+1.51%)
May 10, 2018 105.52 107.08 105.33 106.48 5,824,521 +1.56(+1.49%)
May 09, 2018 104.48 105.38 104.09 104.92 8,014,692 +0.77(+0.73%)
May 08, 2018 104.37 104.90 103.37 104.16 7,006,026 -0.83(-0.79%)
May 07, 2018 105.45 106.39 104.76 104.99 7,899,188 -0.51(-0.48%)
May 04, 2018 104.15 105.76 103.47 105.50 7,213,344 +0.99(+0.94%)
May 03, 2018 104.74 105.07 103.03 104.51 8,573,174 -0.40(-0.38%)
May 02, 2018 106.63 107.19 104.66 104.91 8,700,217 -2.13(-1.99%)
May 01, 2018 107.31 107.58 106.16 107.04 6,030,182 -0.41(-0.38%)
Apr 30, 2018 109.47 109.57 107.45 107.45 9,675,631 -1.51(-1.39%)
Apr 27, 2018 108.50 109.41 108.31 108.96 5,022,803 +0.22(+0.20%)
Apr 26, 2018 107.56 109.77 107.56 108.74 9,665,824 +1.06(+0.99%)
Apr 25, 2018 106.96 107.76 106.42 107.68 6,897,009 +0.48(+0.45%)
Apr 24, 2018 107.83 108.28 106.45 107.20 7,742,775 -0.54(-0.50%)
Apr 23, 2018 107.78 108.14 106.85 107.74 8,830,613 +0.14(+0.13%)
Apr 20, 2018 108.73 108.99 107.18 107.60 9,116,011 -0.76(-0.70%)
Apr 19, 2018 108.42 108.96 107.79 108.35 7,014,259 -0.14(-0.13%)
Apr 18, 2018 110.17 110.35 107.83 108.50 11,045,516 -2.40(-2.16%)
Apr 17, 2018 112.22 112.30 109.42 110.89 12,959,255 -1.04(-0.93%)
Apr 16, 2018 111.63 112.88 111.52 111.93 7,507,542 +0.97(+0.87%)
Apr 13, 2018 111.36 111.64 110.12 110.96 5,582,499 +0.16(+0.15%)
Apr 12, 2018 110.51 111.55 110.31 110.80 5,367,576 +0.68(+0.62%)
Apr 11, 2018 109.70 110.73 109.61 110.12 5,385,876 -0.53(-0.48%)
Apr 10, 2018 110.64 111.21 109.83 110.64 7,144,852 +0.65(+0.59%)
Apr 09, 2018 109.29 111.40 108.46 109.99 7,528,028 +1.17(+1.08%)
Apr 06, 2018 110.62 110.98 107.38 108.82 7,533,163 -2.22(-2.00%)
Apr 05, 2018 110.78 111.45 110.01 111.04 6,616,151 +0.25(+0.23%)
Apr 04, 2018 107.80 111.38 107.37 110.78 9,084,336 +1.75(+1.61%)
Apr 03, 2018 106.34 109.15 105.91 109.03 9,458,423 +3.22(+3.04%)
Apr 02, 2018 108.58 108.63 104.94 105.81 10,496,837 -3.05(-2.80%)
Mar 29, 2018 108.86 108.86 108.86 0 +0.59(+0.55%)
Mar 28, 2018 108.42 109.60 108.06 108.27 8,085,522 +0.20(+0.19%)
Mar 27, 2018 107.98 109.67 107.37 108.06 9,168,802 -0.15(-0.14%)
Mar 26, 2018 107.38 108.34 106.36 108.22 9,839,125 +1.94(+1.83%)
Mar 23, 2018 108.42 108.62 106.14 106.27 9,950,141 -1.94(-1.79%)
Mar 22, 2018 110.83 111.01 107.97 108.21 8,897,313 -3.24(-2.90%)
Mar 21, 2018 111.62 112.80 110.99 111.44 6,072,640 -0.02(-0.02%)
Mar 20, 2018 111.10 111.94 109.91 111.46 7,315,266 +0.82(+0.74%)
Mar 19, 2018 113.28 113.38 109.89 110.64 7,082,056 -2.92(-2.57%)
Mar 16, 2018 113.12 114.17 112.23 113.56 16,755,470 +0.53(+0.47%)
Mar 15, 2018 112.60 114.03 112.53 113.03 7,236,342 +0.63(+0.56%)
Mar 14, 2018 114.88 115.28 112.05 112.40 7,970,204 -1.72(-1.51%)
Mar 13, 2018 113.66 115.01 113.36 114.13 10,773,943 +1.46(+1.30%)
Mar 12, 2018 113.66 114.03 112.40 112.67 5,817,648 -0.99(-0.87%)
Mar 09, 2018 112.56 113.68 111.76 113.66 8,896,935 +1.48(+1.32%)
Mar 08, 2018 109.86 112.39 109.86 112.18 7,555,112 +2.57(+2.34%)
Mar 07, 2018 109.86 109.62 7,523,613 +0.70(+0.64%)
Mar 06, 2018 110.43 110.60 108.67 108.92 6,524,667 -1.33(-1.21%)
Mar 05, 2018 109.27 110.69 108.89 110.25 6,827,379 +0.82(+0.75%)
Mar 02, 2018 107.81 109.68 107.81 109.43 8,134,840 +1.31(+1.21%)
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.