Johnson & Johnson (NY: JNJ )

178.11 -0.67 (-0.37%)
Streaming Delayed Price Updated: 12:14 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 96.32 96.84 96.01 96.71 10,203,172 +0.10(+0.11%)
Jan 30, 2017 96.84 97.01 96.37 96.61 8,160,977 -0.21(-0.22%)
Jan 27, 2017 95.64 96.96 95.56 96.82 10,405,599 +1.32(+1.38%)
Jan 26, 2017 95.64 96.36 95.30 95.51 11,901,250 -0.82(-0.85%)
Jan 25, 2017 95.58 96.33 94.59 96.33 10,976,459 +0.89(+0.93%)
Jan 24, 2017 96.42 96.75 94.92 95.44 14,577,683 -1.84(-1.89%)
Jan 23, 2017 97.79 98.01 97.18 97.28 9,349,696 -0.20(-0.21%)
Jan 20, 2017 97.77 98.23 97.42 97.48 8,785,349 -0.04(-0.04%)
Jan 19, 2017 97.93 98.12 97.28 97.52 6,487,266 -0.43(-0.44%)
Jan 18, 2017 98.10 98.29 97.70 97.95 5,872,068 -0.15(-0.15%)
Jan 17, 2017 97.30 98.25 97.07 98.10 7,325,113 +0.23(+0.24%)
Jan 13, 2017 97.86 97.86 97.86 0 -0.02(-0.02%)
Jan 12, 2017 97.58 97.98 96.81 97.88 7,760,518 -0.09(-0.10%)
Jan 11, 2017 99.13 99.27 97.37 97.98 10,404,542 -1.22(-1.23%)
Jan 10, 2017 99.09 99.91 98.95 99.20 6,221,262 -0.10(-0.10%)
Jan 09, 2017 99.36 99.58 98.97 99.30 6,390,691 -0.02(-0.02%)
Jan 06, 2017 99.63 99.83 98.86 99.32 6,114,243 -0.48(-0.48%)
Jan 05, 2017 99.06 99.89 98.58 99.79 7,280,312 +1.03(+1.05%)
Jan 04, 2017 98.63 99.26 98.47 98.76 6,825,703 -0.16(-0.16%)
Jan 03, 2017 98.87 99.06 98.40 98.92 6,970,673 +0.54(+0.55%)
Dec 30, 2016 98.39 98.39 98.39 0 -0.24(-0.24%)
Dec 29, 2016 98.40 98.95 98.22 98.62 3,505,500 +0.33(+0.34%)
Dec 28, 2016 98.96 99.20 98.25 98.29 3,838,884 -0.69(-0.70%)
Dec 27, 2016 98.97 99.06 98.53 98.98 3,785,779 -0.04(-0.04%)
Dec 23, 2016 99.03 99.03 99.03 0 +0.44(+0.45%)
Dec 22, 2016 98.21 98.66 97.25 98.58 5,389,155 +0.11(+0.11%)
Dec 21, 2016 99.23 99.23 97.98 98.47 6,917,971 -0.30(-0.30%)
Dec 20, 2016 99.04 99.27 98.13 98.77 6,692,463 -0.31(-0.31%)
Dec 19, 2016 99.12 99.62 99.01 99.08 7,389,912 +0.12(+0.12%)
Dec 16, 2016 99.41 99.45 98.60 98.96 13,221,920 -0.01(-0.01%)
Dec 15, 2016 98.49 98.98 98.11 98.97 7,890,069 +0.77(+0.78%)
Dec 14, 2016 99.16 100.17 97.85 98.20 10,982,240 -0.77(-0.78%)
Dec 13, 2016 98.66 99.03 98.22 98.97 8,021,234 +0.45(+0.46%)
Dec 12, 2016 96.23 98.55 96.14 98.51 11,172,687 +2.65(+2.76%)
Dec 09, 2016 95.14 96.01 94.96 95.87 8,984,025 +1.08(+1.14%)
Dec 08, 2016 94.40 94.96 93.88 94.78 9,104,278 -0.09(-0.10%)
Dec 07, 2016 95.55 95.55 93.36 94.88 13,769,656 -0.82(-0.86%)
Dec 06, 2016 95.85 96.67 95.52 95.70 7,646,823 +0.10(+0.11%)
Dec 05, 2016 95.99 96.00 95.41 95.59 6,383,734 -0.02(-0.02%)
Dec 02, 2016 95.41 96.10 95.17 95.61 7,222,431 +0.50(+0.52%)
Dec 01, 2016 95.10 95.25 94.79 95.12 9,533,961 +0.07(+0.07%)
Nov 30, 2016 95.81 96.09 95.05 95.05 13,083,021 -1.01(-1.05%)
Nov 29, 2016 96.46 96.85 95.79 96.05 9,123,772 -0.56(-0.57%)
Nov 28, 2016 97.17 97.46 96.54 96.61 10,584,932 -0.85(-0.88%)
Nov 25, 2016 97.01 97.55 96.82 97.46 4,020,445 +0.91(+0.94%)
Nov 23, 2016 96.56 96.56 96.56 0 +0.28(+0.29%)
Nov 22, 2016 97.86 98.21 95.88 96.28 13,641,536 -1.93(-1.97%)
Nov 21, 2016 98.58 98.79 98.04 98.21 6,842,468 -0.31(-0.31%)
Nov 18, 2016 98.88 98.99 98.04 98.51 9,037,522 -0.35(-0.35%)
Nov 17, 2016 98.96 98.96 98.48 98.86 6,756,355 +0.18(+0.18%)
Nov 16, 2016 98.93 99.03 98.45 98.69 7,775,384 +0.03(+0.03%)
Nov 15, 2016 98.72 98.97 98.23 98.65 8,780,316 -0.24(-0.24%)
Nov 14, 2016 100.57 100.92 98.80 98.89 11,855,361 -1.59(-1.58%)
Nov 11, 2016 101.34 101.34 100.19 100.48 9,591,665 -0.91(-0.89%)
Nov 10, 2016 102.43 102.71 100.94 101.38 14,036,296 -0.65(-0.64%)
Nov 09, 2016 101.77 103.89 100.16 102.04 19,123,170 +2.76(+2.79%)
Nov 08, 2016 98.79 99.71 98.78 99.27 7,870,355 +0.33(+0.33%)
Nov 07, 2016 98.29 98.99 98.25 98.94 7,543,957 +1.31(+1.35%)
Nov 04, 2016 97.57 98.33 97.57 97.63 8,442,978 +0.07(+0.07%)
Nov 03, 2016 97.43 97.91 97.32 97.56 7,342,341 +0.14(+0.15%)
Nov 02, 2016 97.97 98.18 97.39 97.41 7,771,771 -0.41(-0.42%)
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.