Johnson & Johnson (NY: JNJ )

177.58 -1.20 (-0.67%)
Streaming Delayed Price Updated: 12:41 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 114.34 115.59 114.31 114.84 6,287,592 +0.75(+0.66%)
Jul 28, 2017 113.48 114.21 112.94 114.09 5,744,525 +0.88(+0.78%)
Jul 27, 2017 113.23 113.49 112.12 113.21 6,746,730 -0.10(-0.09%)
Jul 26, 2017 113.93 114.43 113.14 113.31 6,219,842 -0.81(-0.71%)
Jul 25, 2017 115.73 115.82 113.75 114.12 7,237,666 -0.98(-0.85%)
Jul 24, 2017 116.81 116.96 114.96 115.10 9,599,291 -1.99(-1.70%)
Jul 21, 2017 117.10 117.92 116.91 117.09 7,827,781 -1.09(-0.92%)
Jul 20, 2017 118.62 117.00 118.18 7,036,128 +1.18(+1.01%)
Jul 19, 2017 116.68 117.17 116.40 117.00 6,359,802 +0.65(+0.56%)
Jul 18, 2017 113.89 116.78 113.43 116.35 11,852,169 +2.00(+1.75%)
Jul 17, 2017 114.84 115.03 114.01 114.35 5,706,228 -0.39(-0.34%)
Jul 14, 2017 114.22 115.09 114.00 114.74 5,065,324 +0.64(+0.56%)
Jul 13, 2017 114.31 114.41 113.35 114.10 5,113,039 -0.32(-0.28%)
Jul 12, 2017 114.26 114.99 114.02 114.42 5,839,614 +0.87(+0.76%)
Jul 11, 2017 113.73 114.04 112.91 113.56 4,314,060 -0.28(-0.24%)
Jul 10, 2017 114.86 114.97 113.56 113.83 4,645,161 -0.86(-0.75%)
Jul 07, 2017 115.01 115.09 113.95 114.69 5,771,359 +0.02(+0.02%)
Jul 06, 2017 115.62 115.93 114.57 114.67 4,948,698 -0.97(-0.84%)
Jul 05, 2017 115.07 116.00 114.59 115.64 4,972,336 +0.64(+0.56%)
Jul 03, 2017 114.91 115.36 114.78 115.00 3,387,178 +0.53(+0.46%)
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%)
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.