Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 113.19 113.49 112.75 113.39 8,880,793 +0.30(+0.27%)
Jul 30, 2018 112.76 113.36 112.30 113.09 12,871,369 +0.53(+0.47%)
Jul 27, 2018 111.22 113.18 111.18 112.56 7,871,559 +1.09(+0.98%)
Jul 26, 2018 111.15 112.28 111.11 111.47 8,928,425 +1.42(+1.29%)
Jul 25, 2018 110.50 110.50 109.22 110.05 7,642,192 -0.63(-0.57%)
Jul 24, 2018 108.87 110.91 108.84 110.69 8,366,641 +2.34(+2.16%)
Jul 23, 2018 107.60 108.39 107.34 108.35 5,412,268 +0.67(+0.62%)
Jul 20, 2018 107.21 107.93 107.06 107.68 6,851,448 -0.08(-0.07%)
Jul 19, 2018 109.12 109.23 107.70 107.76 6,994,245 -1.59(-1.45%)
Jul 18, 2018 110.22 110.42 108.81 109.35 8,358,972 -1.12(-1.01%)
Jul 17, 2018 109.98 111.70 109.18 110.47 15,027,490 +3.78(+3.54%)
Jul 16, 2018 107.81 107.90 106.24 106.69 8,546,330 -1.06(-0.98%)
Jul 13, 2018 109.09 109.32 107.75 9,644,283 -1.57(-1.43%)
Jul 12, 2018 109.28 109.70 108.81 109.32 7,230,514 +1.30(+1.20%)
Jul 11, 2018 108.02 5,638,423 -0.98(-0.90%)
Jul 10, 2018 108.13 109.11 107.91 108.99 5,928,279 +1.14(+1.06%)
Jul 09, 2018 108.00 108.45 107.47 107.86 7,834,092 +0.26(+0.24%)
Jul 06, 2018 107.09 107.74 106.62 107.60 8,545,741 +0.64(+0.60%)
Jul 05, 2018 107.06 105.44 106.96 8,553,278 +1.96(+1.87%)
Jul 03, 2018 105.00 105.00 105.00 0 +0.97(+0.93%)
Jul 02, 2018 103.83 104.16 102.77 104.03 6,405,766 +0.20(+0.20%)
Jun 29, 2018 104.59 105.40 103.70 103.83 9,032,291 -0.56(-0.54%)
Jun 28, 2018 104.20 104.74 103.59 104.39 6,190,589 +0.33(+0.32%)
Jun 27, 2018 104.50 105.22 103.92 104.06 6,621,913 -0.63(-0.60%)
Jun 26, 2018 104.81 105.15 104.05 104.69 6,419,424 -0.21(-0.20%)
Jun 25, 2018 105.09 105.61 103.97 104.89 9,548,860 -0.21(-0.20%)
Jun 22, 2018 104.11 105.57 104.09 105.11 12,043,834 +1.19(+1.14%)
Jun 21, 2018 104.24 104.59 103.63 103.92 5,162,314 -0.51(-0.48%)
Jun 20, 2018 104.75 104.95 104.10 104.42 7,335,859 -0.45(-0.43%)
Jun 19, 2018 103.24 105.39 103.17 104.88 10,018,593 +1.07(+1.03%)
Jun 18, 2018 104.06 104.23 102.89 103.81 7,931,874 -1.10(-1.05%)
Jun 15, 2018 104.74 103.74 104.91 15,395,909 +0.17(+0.16%)
Jun 14, 2018 105.00 105.37 104.47 104.74 6,122,996 -0.19(-0.18%)
Jun 13, 2018 105.37 106.18 104.78 104.93 6,821,314 +0.08(+0.07%)
Jun 12, 2018 105.38 105.40 104.35 104.85 6,109,041 -0.10(-0.10%)
Jun 11, 2018 106.33 106.39 104.86 104.95 6,511,271 -1.20(-1.13%)
Jun 08, 2018 105.55 106.82 105.53 106.15 7,255,393 +0.62(+0.59%)
Jun 07, 2018 105.25 105.66 104.62 105.53 8,664,637 +0.46(+0.44%)
Jun 06, 2018 105.06 105.06 7,945,177 +1.12(+1.08%)
Jun 05, 2018 104.43 104.86 103.45 103.94 5,989,991 -0.40(-0.39%)
Jun 04, 2018 104.26 104.71 103.55 104.35 5,671,737 +0.59(+0.57%)
Jun 01, 2018 103.00 103.81 102.65 103.76 6,709,554 +1.40(+1.37%)
May 31, 2018 103.47 103.75 102.28 102.35 12,080,512 -1.16(-1.12%)
May 30, 2018 102.78 104.03 102.28 103.51 7,507,374 +1.34(+1.31%)
May 29, 2018 103.11 103.36 101.50 102.17 11,478,103 -1.77(-1.70%)
May 25, 2018 103.94 103.94 103.94 0 +0.10(+0.10%)
May 24, 2018 104.66 104.80 103.24 103.83 8,148,081 -1.02(-0.97%)
May 23, 2018 104.36 105.29 104.25 104.85 5,815,978 +0.46(+0.44%)
May 22, 2018 105.15 105.52 104.27 104.39 8,442,705 -0.69(-0.65%)
May 21, 2018 105.85 106.16 104.74 105.08 6,544,305 -0.44(-0.42%)
May 18, 2018 105.13 105.69 104.71 105.52 6,397,731 +0.33(+0.31%)
May 17, 2018 106.58 106.67 104.94 105.19 7,621,500 -1.27(-1.20%)
May 16, 2018 106.54 106.93 106.17 106.47 4,495,331 +0.19(+0.18%)
May 15, 2018 106.63 106.87 105.66 106.28 6,916,627 -0.79(-0.74%)
May 14, 2018 108.17 108.39 106.68 107.07 7,183,866 -1.00(-0.93%)
May 11, 2018 106.82 108.38 106.81 108.07 6,730,614 +1.61(+1.51%)
May 10, 2018 105.51 107.06 105.31 106.47 5,825,441 +1.56(+1.49%)
May 09, 2018 104.46 105.36 104.07 104.90 8,015,958 +0.76(+0.73%)
May 08, 2018 104.35 104.89 103.36 104.14 7,007,132 -0.83(-0.79%)
May 07, 2018 105.44 106.37 104.74 104.97 7,900,436 -0.51(-0.48%)
May 04, 2018 104.13 105.74 103.45 105.48 7,214,484 +0.98(+0.94%)
May 03, 2018 104.72 105.05 103.01 104.50 8,574,528 -0.40(-0.38%)
May 02, 2018 106.61 107.17 104.64 104.89 8,701,591 -2.13(-1.99%)
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.