Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 114.42 115.38 114.30 115.27 8,505,884 +1.13(+0.99%)
Aug 30, 2017 114.95 114.95 114.01 114.14 6,235,479 -0.99(-0.86%)
Aug 29, 2017 114.58 115.34 114.34 115.13 3,764,099 +0.41(+0.36%)
Aug 28, 2017 114.67 115.05 114.50 114.72 6,142,538 +0.05(+0.05%)
Aug 25, 2017 114.87 115.44 114.62 114.67 4,746,468 -0.32(-0.28%)
Aug 24, 2017 114.93 115.16 114.46 114.99 6,238,644 +0.08(+0.07%)
Aug 23, 2017 116.33 116.38 114.78 114.92 5,928,362 -1.64(-1.41%)
Aug 22, 2017 115.32 116.64 115.00 116.56 4,796,234 +1.08(+0.94%)
Aug 21, 2017 114.47 115.65 114.39 115.48 5,385,274 +0.71(+0.62%)
Aug 18, 2017 114.80 115.76 114.55 114.77 5,538,706 -0.35(-0.31%)
Aug 17, 2017 116.11 116.59 115.11 115.12 6,634,817 -0.98(-0.84%)
Aug 16, 2017 116.02 116.79 115.83 116.10 5,165,638 +0.68(+0.59%)
Aug 15, 2017 115.82 115.90 115.26 115.42 4,543,703 -0.09(-0.07%)
Aug 14, 2017 116.13 116.27 114.97 115.50 3,514,375 +0.33(+0.29%)
Aug 11, 2017 115.64 116.38 114.87 115.17 4,935,243 +0.01(+0.01%)
Aug 10, 2017 115.12 115.82 114.54 115.17 6,480,659 -0.12(-0.10%)
Aug 09, 2017 114.92 115.44 114.54 115.29 7,317,914 +0.83(+0.73%)
Aug 08, 2017 114.66 114.92 113.70 114.46 6,373,078 -0.51(-0.44%)
Aug 07, 2017 115.17 115.50 114.66 114.97 3,479,232 -0.28(-0.24%)
Aug 04, 2017 115.73 115.96 114.92 115.24 3,689,733 -0.15(-0.13%)
Aug 03, 2017 114.14 115.43 113.80 115.39 5,000,730 +1.03(+0.90%)
Aug 02, 2017 114.29 114.66 113.79 114.36 4,659,710 -0.30(-0.26%)
Aug 01, 2017 115.23 115.39 114.47 114.66 4,433,370 -0.18(-0.16%)
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%)
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.