Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 114.83 115.26 114.47 114.47 6,083,770 -0.30(-0.26%)
Jun 29, 2017 115.43 115.72 114.49 114.78 6,644,875 -1.02(-0.88%)
Jun 28, 2017 117.64 117.86 115.58 115.80 7,578,509 -1.03(-0.88%)
Jun 27, 2017 118.12 118.31 116.81 116.83 7,073,111 -1.15(-0.98%)
Jun 26, 2017 118.10 118.46 117.86 117.98 6,427,489 -0.08(-0.07%)
Jun 23, 2017 117.21 118.12 117.09 118.06 10,408,939 +0.33(+0.28%)
Jun 22, 2017 117.21 118.55 117.05 117.73 8,448,927 +0.99(+0.84%)
Jun 21, 2017 116.20 116.91 115.97 116.74 6,749,715 +0.60(+0.51%)
Jun 20, 2017 115.87 116.61 115.87 116.14 6,010,685 +0.13(+0.11%)
Jun 19, 2017 116.08 116.54 115.51 116.01 8,654,246 -0.24(-0.21%)
Jun 16, 2017 115.71 116.48 115.12 116.26 14,606,863 +1.13(+0.99%)
Jun 15, 2017 114.22 115.39 114.05 115.12 6,084,390 +0.23(+0.20%)
Jun 14, 2017 114.66 115.57 114.66 114.89 8,470,120 +0.65(+0.57%)
Jun 13, 2017 114.01 114.85 113.70 114.24 6,626,228 +0.17(+0.15%)
Jun 12, 2017 113.82 114.26 113.44 114.07 9,269,332 +0.25(+0.22%)
Jun 09, 2017 112.81 113.96 112.76 113.82 6,925,786 +0.85(+0.75%)
Jun 08, 2017 113.70 112.46 112.97 9,362,613 -0.17(-0.15%)
Jun 07, 2017 113.36 113.77 112.99 113.14 6,662,809 -0.07(-0.06%)
Jun 06, 2017 112.65 113.64 112.52 113.21 6,493,649 +0.41(+0.36%)
Jun 05, 2017 112.47 113.10 112.32 112.80 5,356,002 +0.24(+0.21%)
Jun 02, 2017 111.67 112.61 111.48 112.56 7,583,953 +1.12(+1.01%)
Jun 01, 2017 111.04 111.44 110.86 111.44 6,692,195 +0.46(+0.41%)
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%)
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.