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 (%)
Aug 31, 2017 110.21 111.14 110.09 111.03 8,830,537 +1.09(+0.99%)
Aug 30, 2017 110.72 110.72 109.82 109.94 6,473,475 -0.96(-0.86%)
Aug 29, 2017 110.36 111.10 110.14 110.90 3,907,768 +0.39(+0.36%)
Aug 28, 2017 110.45 110.82 110.30 110.50 6,376,987 +0.05(+0.05%)
Aug 25, 2017 110.65 111.19 110.40 110.45 4,927,632 -0.31(-0.28%)
Aug 24, 2017 110.71 110.92 110.25 110.77 6,476,762 +0.08(+0.07%)
Aug 23, 2017 112.05 112.10 110.56 110.69 6,154,637 -1.58(-1.41%)
Aug 22, 2017 111.08 112.35 110.77 112.27 4,979,298 +1.04(+0.94%)
Aug 21, 2017 110.26 111.40 110.18 111.23 5,590,821 +0.68(+0.62%)
Aug 18, 2017 110.58 111.51 110.34 110.55 5,750,109 -0.34(-0.31%)
Aug 17, 2017 111.84 112.31 110.88 110.89 6,888,056 -0.94(-0.84%)
Aug 16, 2017 111.76 112.50 111.57 111.83 5,362,801 +0.66(+0.59%)
Aug 15, 2017 111.56 111.64 111.02 111.17 4,717,128 -0.08(-0.08%)
Aug 14, 2017 111.86 112.00 110.75 111.26 3,648,512 +0.32(+0.29%)
Aug 11, 2017 111.39 112.10 110.65 110.94 5,123,612 +0.01(+0.01%)
Aug 10, 2017 110.89 111.56 110.33 110.93 6,728,014 -0.12(-0.10%)
Aug 09, 2017 110.70 111.20 110.33 111.05 7,597,225 +0.80(+0.73%)
Aug 08, 2017 110.44 110.69 109.52 110.25 6,616,327 -0.49(-0.44%)
Aug 07, 2017 110.93 111.26 110.45 110.74 3,612,028 -0.27(-0.24%)
Aug 04, 2017 111.47 111.70 110.69 111.01 3,830,563 -0.14(-0.13%)
Aug 03, 2017 109.95 111.19 109.61 111.15 5,191,599 +0.99(+0.90%)
Aug 02, 2017 110.09 110.44 109.61 110.16 4,837,563 -0.29(-0.26%)
Aug 01, 2017 111.00 111.15 110.26 110.45 4,602,584 -0.18(-0.16%)
Jul 31, 2017 110.14 111.34 110.11 110.62 6,527,578 +0.73(+0.66%)
Jul 28, 2017 109.31 110.02 108.79 109.90 5,963,783 +0.85(+0.78%)
Jul 27, 2017 109.06 109.31 108.00 109.05 7,004,241 -0.10(-0.09%)
Jul 26, 2017 109.74 110.22 108.98 109.15 6,457,242 -0.78(-0.71%)
Jul 25, 2017 111.47 111.56 109.56 109.92 7,513,915 -0.94(-0.85%)
Jul 24, 2017 112.52 112.66 110.73 110.86 9,965,678 -1.92(-1.70%)
Jul 21, 2017 112.80 113.58 112.61 112.78 8,126,553 -1.05(-0.92%)
Jul 20, 2017 114.26 112.70 113.83 7,304,685 +1.13(+1.01%)
Jul 19, 2017 112.39 112.86 112.12 112.70 6,602,545 +0.63(+0.56%)
Jul 18, 2017 109.71 112.48 109.26 112.07 12,304,545 +1.92(+1.75%)
Jul 17, 2017 110.61 110.80 109.81 110.15 5,924,024 -0.38(-0.34%)
Jul 14, 2017 110.02 110.86 109.81 110.52 5,258,658 +0.62(+0.56%)
Jul 13, 2017 110.11 110.21 109.19 109.91 5,308,195 -0.31(-0.28%)
Jul 12, 2017 110.06 110.77 109.83 110.22 6,062,502 +0.83(+0.76%)
Jul 11, 2017 109.55 109.85 108.76 109.38 4,478,719 -0.27(-0.24%)
Jul 10, 2017 110.64 110.75 109.38 109.65 4,822,458 -0.83(-0.75%)
Jul 07, 2017 110.78 110.86 109.77 110.47 5,991,641 +0.02(+0.02%)
Jul 06, 2017 111.36 111.67 110.36 110.46 5,137,581 -0.93(-0.84%)
Jul 05, 2017 110.84 111.74 110.37 111.39 5,162,122 +0.62(+0.56%)
Jul 03, 2017 110.68 111.12 110.56 110.77 3,516,461 +0.51(+0.46%)
Jun 30, 2017 110.61 111.02 110.26 110.27 6,315,976 -0.29(-0.26%)
Jun 29, 2017 111.19 111.46 110.28 110.56 6,898,498 -0.98(-0.88%)
Jun 28, 2017 113.31 113.52 111.33 111.54 7,867,767 -0.99(-0.88%)
Jun 27, 2017 113.77 113.97 112.52 112.53 7,343,079 -1.11(-0.98%)
Jun 26, 2017 113.76 114.11 113.52 113.64 6,672,815 -0.08(-0.07%)
Jun 23, 2017 112.90 113.78 112.79 113.72 10,806,230 +0.32(+0.28%)
Jun 22, 2017 112.90 114.19 112.75 113.40 8,771,408 +0.95(+0.84%)
Jun 21, 2017 111.93 112.61 111.71 112.45 7,007,340 +0.58(+0.51%)
Jun 20, 2017 111.61 112.32 111.61 111.87 6,240,102 +0.12(+0.11%)
Jun 19, 2017 111.81 112.26 111.27 111.75 8,984,563 -0.23(-0.21%)
Jun 16, 2017 111.46 112.19 110.89 111.98 15,164,381 +1.09(+0.98%)
Jun 15, 2017 110.02 111.15 109.86 110.89 6,316,621 +0.22(+0.20%)
Jun 14, 2017 110.45 111.32 110.45 110.67 8,793,410 +0.62(+0.57%)
Jun 13, 2017 109.81 110.63 109.52 110.04 6,879,140 +0.17(+0.15%)
Jun 12, 2017 109.63 110.06 109.27 109.87 9,623,126 +0.24(+0.22%)
Jun 09, 2017 108.66 109.77 108.61 109.63 7,190,131 +0.82(+0.75%)
Jun 08, 2017 109.52 108.32 108.81 9,719,967 -0.17(-0.15%)
Jun 07, 2017 109.19 109.59 108.84 108.98 6,917,116 -0.07(-0.06%)
Jun 06, 2017 108.51 109.47 108.38 109.05 6,741,500 +0.39(+0.36%)
Jun 05, 2017 108.33 108.94 108.19 108.66 5,560,431 +0.23(+0.21%)
Jun 02, 2017 107.56 108.47 107.38 108.42 7,873,419 +1.08(+1.01%)
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.