Johnson & Johnson (NY: JNJ )

178.17 -0.61 (-0.34%)
Streaming Delayed Price Updated: 11:10 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 97.33 98.33 97.22 97.82 8,951,591 -0.55(-0.56%)
Oct 31, 2016 97.77 98.58 97.11 98.37 10,084,226 +0.56(+0.57%)
Oct 28, 2016 98.23 98.30 97.17 97.81 10,391,728 -0.31(-0.32%)
Oct 27, 2016 97.52 98.85 97.35 98.13 8,900,580 +0.97(+1.00%)
Oct 26, 2016 96.38 97.72 96.35 97.16 7,580,571 +0.51(+0.53%)
Oct 25, 2016 96.38 96.82 95.92 96.65 6,597,012 +0.30(+0.31%)
Oct 24, 2016 96.63 96.85 96.21 96.35 7,241,821 +0.14(+0.15%)
Oct 21, 2016 96.78 96.89 95.83 96.21 9,930,359 -1.21(-1.24%)
Oct 20, 2016 97.39 98.13 97.18 97.42 8,221,814 +0.24(+0.24%)
Oct 19, 2016 98.02 98.29 97.07 97.18 8,726,390 -0.70(-0.71%)
Oct 18, 2016 99.55 100.48 97.67 97.88 14,853,508 -2.61(-2.60%)
Oct 17, 2016 99.65 100.54 99.65 100.49 8,199,766 +0.79(+0.79%)
Oct 14, 2016 100.50 100.75 99.70 99.70 6,650,696 -0.59(-0.59%)
Oct 13, 2016 99.69 101.09 99.47 100.30 8,710,390 +0.25(+0.25%)
Oct 12, 2016 100.04 100.44 99.65 100.05 5,525,255 +0.28(+0.28%)
Oct 11, 2016 101.27 101.46 99.28 99.77 7,539,303 -1.83(-1.80%)
Oct 10, 2016 101.36 101.94 101.22 101.60 4,312,001 +0.47(+0.47%)
Oct 07, 2016 101.07 101.40 100.66 101.13 5,658,811 +0.42(+0.41%)
Oct 06, 2016 100.50 100.80 100.01 100.71 5,245,136 -0.37(-0.36%)
Oct 05, 2016 101.11 101.30 100.58 101.08 6,813,614 +0.31(+0.30%)
Oct 04, 2016 100.79 101.33 100.31 100.77 6,760,822 +0.01(+0.01%)
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.