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 (%)
Sep 29, 2017 112.84 113.62 112.38 113.22 6,587,913 +0.47(+0.42%)
Sep 28, 2017 113.13 113.44 112.59 112.75 4,584,833 -0.24(-0.22%)
Sep 27, 2017 114.08 114.16 112.71 112.99 6,655,701 -1.04(-0.91%)
Sep 26, 2017 114.51 114.90 113.92 114.03 5,186,104 -0.20(-0.18%)
Sep 25, 2017 114.49 114.74 113.93 114.23 6,910,013 -0.19(-0.17%)
Sep 22, 2017 114.94 115.29 114.31 114.42 4,977,875 -0.31(-0.27%)
Sep 21, 2017 116.09 116.53 114.41 114.73 6,949,508 -1.28(-1.10%)
Sep 20, 2017 116.04 116.94 115.25 116.01 9,996,787 -1.74(-1.48%)
Sep 19, 2017 117.58 118.25 117.00 117.75 5,631,239 -0.14(-0.12%)
Sep 18, 2017 117.07 118.23 116.79 117.89 6,041,843 +0.81(+0.69%)
Sep 15, 2017 117.38 117.95 116.85 117.08 17,824,130 +0.24(+0.20%)
Sep 14, 2017 115.07 117.10 114.94 116.85 7,204,793 +1.51(+1.31%)
Sep 13, 2017 115.53 116.47 114.82 115.34 5,373,619 -0.16(-0.14%)
Sep 12, 2017 116.54 116.59 114.89 115.50 6,275,871 -0.50(-0.44%)
Sep 11, 2017 114.40 116.12 114.10 116.00 6,573,339 +1.94(+1.70%)
Sep 08, 2017 114.95 115.25 113.97 114.06 5,574,495 -1.05(-0.91%)
Sep 07, 2017 113.96 115.40 113.42 115.11 4,363,943 +1.32(+1.16%)
Sep 06, 2017 113.68 114.08 113.39 113.79 6,432,845 +0.67(+0.59%)
Sep 05, 2017 113.83 114.23 112.96 113.12 5,919,551 -0.98(-0.86%)
Sep 01, 2017 115.47 115.52 114.02 114.10 4,387,575 -1.17(-1.01%)
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%)
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.