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 (%)
Mar 29, 2018 108.84 108.84 108.84 0 +0.59(+0.55%)
Mar 28, 2018 108.40 109.58 108.05 108.25 8,086,799 +0.20(+0.19%)
Mar 27, 2018 107.96 109.65 107.35 108.05 9,170,250 -0.15(-0.14%)
Mar 26, 2018 107.37 108.33 106.35 108.20 9,840,680 +1.94(+1.83%)
Mar 23, 2018 108.40 108.61 106.12 106.25 9,951,713 -1.94(-1.79%)
Mar 22, 2018 110.81 110.99 107.95 108.19 8,898,718 -3.24(-2.90%)
Mar 21, 2018 111.61 112.78 110.98 111.43 6,073,600 -0.02(-0.02%)
Mar 20, 2018 111.08 111.93 109.89 111.44 7,316,421 +0.82(+0.74%)
Mar 19, 2018 113.26 113.36 109.87 110.62 7,083,175 -2.92(-2.57%)
Mar 16, 2018 113.10 114.15 112.22 113.54 16,758,117 +0.53(+0.47%)
Mar 15, 2018 112.58 114.02 112.51 113.02 7,237,485 +0.63(+0.56%)
Mar 14, 2018 114.87 115.26 112.03 112.39 7,971,463 -1.72(-1.51%)
Mar 13, 2018 113.64 114.99 113.35 114.11 10,775,645 +1.46(+1.30%)
Mar 12, 2018 113.64 114.01 112.39 112.65 5,818,567 -0.99(-0.87%)
Mar 09, 2018 112.55 113.66 111.74 113.64 8,898,340 +1.48(+1.32%)
Mar 08, 2018 109.85 112.37 109.85 112.17 7,556,306 +2.57(+2.34%)
Mar 07, 2018 109.85 109.60 7,524,802 +0.70(+0.64%)
Mar 06, 2018 110.42 110.58 108.65 108.90 6,525,698 -1.33(-1.21%)
Mar 05, 2018 109.25 110.67 108.87 110.24 6,828,457 +0.82(+0.75%)
Mar 02, 2018 107.79 109.66 107.79 109.41 8,136,125 +1.31(+1.21%)
Mar 01, 2018 109.66 110.52 107.46 108.11 10,894,213 -2.21(-2.00%)
Feb 28, 2018 112.07 112.39 110.31 110.31 9,399,586 -1.52(-1.36%)
Feb 27, 2018 112.29 113.04 111.78 111.83 8,427,943 -0.34(-0.30%)
Feb 26, 2018 111.87 113.31 111.27 112.17 7,868,645 +0.76(+0.68%)
Feb 23, 2018 109.79 111.47 109.73 111.42 6,074,828 +1.78(+1.62%)
Feb 22, 2018 109.27 109.64 6,791,758 +0.00(+0.00%)
Feb 21, 2018 110.39 111.77 109.59 109.64 7,783,047 -0.81(-0.73%)
Feb 20, 2018 112.14 112.62 110.27 110.45 7,776,886 -1.92(-1.71%)
Feb 16, 2018 112.37 112.37 112.37 0 +1.62(+1.46%)
Feb 15, 2018 109.80 110.79 109.25 110.75 6,642,961 +1.32(+1.20%)
Feb 14, 2018 109.24 109.72 108.35 109.44 7,416,693 -0.24(-0.22%)
Feb 13, 2018 110.22 109.68 7,507,243 -0.26(-0.24%)
Feb 12, 2018 109.71 110.83 107.75 109.94 11,806,153 +0.62(+0.57%)
Feb 09, 2018 107.62 110.49 105.86 109.32 17,810,224 +2.67(+2.51%)
Feb 08, 2018 110.48 110.77 106.43 106.64 13,832,972 -4.27(-3.85%)
Feb 07, 2018 111.31 112.03 110.85 110.91 12,462,894 -0.35(-0.31%)
Feb 06, 2018 109.72 112.24 108.03 111.26 22,733,750 +0.51(+0.46%)
Feb 05, 2018 115.27 115.62 105.49 110.75 23,178,556 -5.44(-4.69%)
Feb 02, 2018 117.33 118.46 115.94 116.19 10,975,227 -1.97(-1.67%)
Feb 01, 2018 118.72 116.62 118.17 11,130,459 +1.54(+1.32%)
Jan 31, 2018 120.32 120.32 116.55 116.62 15,556,367 -3.58(-2.98%)
Jan 30, 2018 121.02 121.22 120.20 120.20 9,922,823 -1.05(-0.87%)
Jan 29, 2018 122.25 122.32 121.13 121.26 9,493,479 -1.39(-1.14%)
Jan 26, 2018 121.95 122.88 121.64 122.65 9,557,055 +0.78(+0.64%)
Jan 25, 2018 120.10 122.08 120.02 121.87 9,406,576 +1.97(+1.64%)
Jan 24, 2018 121.11 121.16 119.67 119.90 14,905,369 +0.20(+0.17%)
Jan 23, 2018 124.03 124.42 119.52 119.70 20,688,262 -5.33(-4.26%)
Jan 22, 2018 124.07 125.02 123.82 125.02 8,295,213 +0.66(+0.53%)
Jan 19, 2018 124.45 124.61 123.57 124.36 10,354,670 +0.37(+0.30%)
Jan 18, 2018 124.00 124.43 123.19 123.99 6,581,028 -0.05(-0.04%)
Jan 17, 2018 124.77 125.17 122.78 124.04 12,583,148 +0.10(+0.08%)
Jan 16, 2018 123.57 124.95 123.24 123.94 9,319,859 +0.93(+0.75%)
Jan 12, 2018 123.01 123.01 123.01 0 +0.82(+0.67%)
Jan 11, 2018 121.64 122.29 121.27 122.19 5,879,570 +0.69(+0.57%)
Jan 10, 2018 121.15 121.66 120.95 121.50 7,771,369 -0.14(-0.12%)
Jan 09, 2018 120.15 122.94 120.06 121.65 10,541,703 +1.90(+1.58%)
Jan 08, 2018 119.59 119.84 118.93 119.75 6,078,292 +0.15(+0.13%)
Jan 05, 2018 118.73 119.69 118.39 119.60 7,297,562 +0.98(+0.83%)
Jan 04, 2018 118.53 119.11 118.34 118.62 5,731,459 -0.01(-0.01%)
Jan 03, 2018 117.61 118.73 117.22 118.62 6,339,686 +1.12(+0.95%)
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.