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 113.20 113.51 112.77 113.41 8,879,390 +0.30(+0.27%)
Jul 30, 2018 112.78 113.38 112.32 113.11 12,869,335 +0.53(+0.47%)
Jul 27, 2018 111.23 113.19 111.20 112.58 7,870,315 +1.09(+0.97%)
Jul 26, 2018 111.17 112.30 111.12 111.49 8,927,014 +1.42(+1.29%)
Jul 25, 2018 110.52 110.52 109.24 110.07 7,640,984 -0.63(-0.57%)
Jul 24, 2018 108.89 110.93 108.86 110.70 8,365,319 +2.34(+2.16%)
Jul 23, 2018 107.61 108.41 107.36 108.37 5,411,412 +0.67(+0.62%)
Jul 20, 2018 107.23 107.95 107.08 107.70 6,850,366 -0.08(-0.07%)
Jul 19, 2018 109.14 109.25 107.72 107.78 6,993,140 -1.59(-1.45%)
Jul 18, 2018 110.23 110.44 108.83 109.37 8,357,651 -1.12(-1.01%)
Jul 17, 2018 109.99 111.71 109.20 110.49 15,025,115 +3.78(+3.54%)
Jul 16, 2018 107.83 107.92 106.25 106.71 8,544,979 -1.06(-0.98%)
Jul 13, 2018 109.11 109.33 107.77 9,642,759 -1.57(-1.43%)
Jul 12, 2018 109.29 109.72 108.83 109.33 7,229,372 +1.30(+1.20%)
Jul 11, 2018 108.03 5,637,532 -0.98(-0.90%)
Jul 10, 2018 108.15 109.13 107.92 109.01 5,927,342 +1.14(+1.05%)
Jul 09, 2018 108.02 108.47 107.49 107.87 7,832,854 +0.26(+0.24%)
Jul 06, 2018 107.11 107.76 106.64 107.61 8,544,390 +0.64(+0.60%)
Jul 05, 2018 107.08 105.46 106.97 8,551,926 +1.96(+1.87%)
Jul 03, 2018 105.01 105.01 105.01 0 +0.97(+0.93%)
Jul 02, 2018 103.84 104.17 102.79 104.05 6,404,754 +0.21(+0.20%)
Jun 29, 2018 104.61 105.42 103.71 103.84 9,030,864 -0.57(-0.54%)
Jun 28, 2018 104.22 104.76 103.61 104.41 6,189,611 +0.33(+0.32%)
Jun 27, 2018 104.52 105.24 103.94 104.07 6,620,866 -0.63(-0.60%)
Jun 26, 2018 104.83 105.17 104.06 104.70 6,418,409 -0.21(-0.20%)
Jun 25, 2018 105.11 105.63 103.99 104.91 9,547,351 -0.21(-0.20%)
Jun 22, 2018 104.13 105.59 104.11 105.12 12,041,931 +1.19(+1.14%)
Jun 21, 2018 104.26 104.61 103.64 103.94 5,161,498 -0.50(-0.48%)
Jun 20, 2018 104.77 104.97 104.11 104.44 7,334,700 -0.45(-0.43%)
Jun 19, 2018 103.26 105.41 103.18 104.89 10,017,010 +1.07(+1.03%)
Jun 18, 2018 104.07 104.25 102.91 103.82 7,930,620 -1.10(-1.05%)
Jun 15, 2018 104.76 103.75 104.93 15,393,476 +0.17(+0.16%)
Jun 14, 2018 105.01 105.39 104.48 104.76 6,122,029 -0.19(-0.18%)
Jun 13, 2018 105.39 106.19 104.80 104.94 6,820,236 +0.08(+0.07%)
Jun 12, 2018 105.40 105.42 104.36 104.87 6,108,075 -0.10(-0.10%)
Jun 11, 2018 106.35 106.41 104.88 104.97 6,510,242 -1.20(-1.13%)
Jun 08, 2018 105.57 106.84 105.54 106.17 7,254,246 +0.62(+0.59%)
Jun 07, 2018 105.26 105.68 104.64 105.54 8,663,268 +0.46(+0.44%)
Jun 06, 2018 105.08 105.08 7,943,921 +1.12(+1.08%)
Jun 05, 2018 104.45 104.88 103.46 103.96 5,989,044 -0.40(-0.39%)
Jun 04, 2018 104.28 104.72 103.57 104.36 5,670,841 +0.59(+0.57%)
Jun 01, 2018 103.02 103.82 102.67 103.77 6,708,493 +1.40(+1.37%)
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%)
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.