Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 102.99 103.78 102.11 102.23 9,172,964 -0.56(-0.54%)
Jun 28, 2018 102.60 103.13 102.00 102.79 6,287,004 +0.33(+0.32%)
Jun 27, 2018 102.90 103.61 102.33 102.46 6,725,045 -0.62(-0.60%)
Jun 26, 2018 103.20 103.54 102.45 103.08 6,519,402 -0.20(-0.20%)
Jun 25, 2018 103.48 103.99 102.38 103.29 9,697,578 -0.21(-0.20%)
Jun 22, 2018 102.52 103.95 102.49 103.50 12,231,410 +1.17(+1.14%)
Jun 21, 2018 102.64 102.99 102.04 102.33 5,242,714 -0.50(-0.48%)
Jun 20, 2018 103.14 103.34 102.50 102.82 7,450,111 -0.45(-0.43%)
Jun 19, 2018 101.66 103.78 101.58 103.27 10,174,627 +1.05(+1.03%)
Jun 18, 2018 102.46 102.63 101.31 102.22 8,055,408 -1.09(-1.05%)
Jun 15, 2018 103.13 102.15 103.30 15,635,692 +0.17(+0.16%)
Jun 14, 2018 103.39 103.76 102.86 103.13 6,218,358 -0.19(-0.18%)
Jun 13, 2018 103.76 104.55 103.18 103.32 6,927,553 +0.08(+0.07%)
Jun 12, 2018 103.77 103.78 102.75 103.24 6,204,186 -0.10(-0.10%)
Jun 11, 2018 104.70 104.76 103.25 103.34 6,612,680 -1.18(-1.13%)
Jun 08, 2018 103.93 105.19 103.91 104.52 7,368,391 +0.61(+0.59%)
Jun 07, 2018 103.63 104.04 103.02 103.91 8,799,584 +0.46(+0.44%)
Jun 06, 2018 103.45 103.45 8,068,919 +1.10(+1.08%)
Jun 05, 2018 102.83 103.26 101.86 102.35 6,083,282 -0.40(-0.39%)
Jun 04, 2018 102.66 103.10 101.96 102.75 5,760,071 +0.58(+0.57%)
Jun 01, 2018 101.42 102.22 101.08 102.17 6,814,051 +1.38(+1.37%)
May 31, 2018 101.88 102.16 100.72 100.78 12,268,659 -1.14(-1.12%)
May 30, 2018 101.20 102.44 100.72 101.92 7,624,297 +1.32(+1.32%)
May 29, 2018 101.53 101.78 99.94 100.60 11,656,868 -1.74(-1.70%)
May 25, 2018 102.34 102.34 102.34 0 +0.10(+0.10%)
May 24, 2018 103.05 103.19 101.66 102.24 8,274,983 -1.00(-0.97%)
May 23, 2018 102.76 103.68 102.65 103.24 5,906,559 +0.45(+0.44%)
May 22, 2018 103.54 103.91 102.67 102.79 8,574,196 -0.68(-0.65%)
May 21, 2018 104.22 104.53 103.14 103.47 6,646,229 -0.44(-0.42%)
May 18, 2018 103.52 104.07 103.10 103.91 6,497,372 +0.33(+0.31%)
May 17, 2018 104.95 105.03 103.33 103.58 7,740,201 -1.25(-1.20%)
May 16, 2018 104.91 105.29 104.54 104.83 4,565,343 +0.18(+0.18%)
May 15, 2018 104.99 105.23 104.04 104.65 7,024,350 -0.78(-0.74%)
May 14, 2018 106.51 106.72 105.04 105.43 7,295,751 -0.99(-0.93%)
May 11, 2018 105.19 106.72 105.18 106.41 6,835,440 +1.58(+1.51%)
May 10, 2018 103.89 105.42 103.70 104.83 5,916,169 +1.54(+1.49%)
May 09, 2018 102.86 103.75 102.47 103.30 8,140,802 +0.75(+0.73%)
May 08, 2018 102.75 103.28 101.77 102.54 7,116,265 -0.82(-0.79%)
May 07, 2018 103.82 104.74 103.14 103.36 8,023,481 -0.50(-0.48%)
May 04, 2018 102.53 104.12 101.86 103.86 7,326,845 +0.97(+0.94%)
May 03, 2018 103.12 103.44 101.43 102.89 8,708,072 -0.39(-0.38%)
May 02, 2018 104.98 105.53 103.03 103.29 8,837,114 -2.10(-1.99%)
May 01, 2018 105.64 105.91 104.52 105.39 6,125,066 -0.40(-0.38%)
Apr 30, 2018 107.77 107.87 105.79 105.79 9,827,876 -1.49(-1.39%)
Apr 27, 2018 106.82 107.71 106.63 107.28 5,101,837 +0.22(+0.20%)
Apr 26, 2018 105.90 108.07 105.90 107.06 9,817,915 +1.05(+0.99%)
Apr 25, 2018 105.30 106.09 104.78 106.01 7,005,533 +0.48(+0.45%)
Apr 24, 2018 106.16 106.60 104.80 105.54 7,864,607 -0.53(-0.50%)
Apr 23, 2018 106.11 106.46 105.19 106.07 8,969,562 +0.14(+0.13%)
Apr 20, 2018 107.05 107.30 105.52 105.93 9,259,451 -0.74(-0.70%)
Apr 19, 2018 106.74 107.28 106.12 106.67 7,124,628 -0.14(-0.13%)
Apr 18, 2018 108.46 108.64 106.16 106.82 11,219,316 -2.36(-2.16%)
Apr 17, 2018 110.49 110.56 107.73 109.17 13,163,168 -1.02(-0.93%)
Apr 16, 2018 109.90 111.13 109.79 110.19 7,625,673 +0.95(+0.87%)
Apr 13, 2018 109.63 109.91 108.41 109.24 5,670,339 +0.16(+0.15%)
Apr 12, 2018 108.80 109.82 108.61 109.08 5,452,034 +0.67(+0.62%)
Apr 11, 2018 108.00 109.02 107.91 108.41 5,470,622 -0.52(-0.48%)
Apr 10, 2018 108.93 109.48 108.13 108.93 7,257,276 +0.64(+0.59%)
Apr 09, 2018 107.59 109.68 106.78 108.29 7,646,481 +1.15(+1.08%)
Apr 06, 2018 108.91 109.26 105.72 107.13 7,651,696 -2.18(-2.00%)
Apr 05, 2018 109.06 109.73 108.30 109.32 6,720,255 +0.25(+0.23%)
Apr 04, 2018 106.13 109.66 105.70 109.06 9,227,278 +1.72(+1.61%)
Apr 03, 2018 104.69 107.45 104.27 107.34 9,607,251 +3.17(+3.04%)
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.