Skip to main content

Johnson & Johnson (NY: JNJ )

158.72 +0.76 (+0.48%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 103.47 103.75 102.28 102.35 12,080,512 -1.16(-1.12%)
May 30, 2018 102.78 104.03 102.28 103.51 7,507,374 +1.34(+1.31%)
May 29, 2018 103.11 103.36 101.50 102.17 11,478,103 -1.77(-1.70%)
May 25, 2018 103.94 103.94 103.94 0 +0.10(+0.10%)
May 24, 2018 104.66 104.80 103.24 103.83 8,148,081 -1.02(-0.97%)
May 23, 2018 104.36 105.29 104.25 104.85 5,815,978 +0.46(+0.44%)
May 22, 2018 105.15 105.52 104.27 104.39 8,442,705 -0.69(-0.65%)
May 21, 2018 105.85 106.16 104.74 105.08 6,544,305 -0.44(-0.42%)
May 18, 2018 105.13 105.69 104.71 105.52 6,397,731 +0.33(+0.31%)
May 17, 2018 106.58 106.67 104.94 105.19 7,621,500 -1.27(-1.20%)
May 16, 2018 106.54 106.93 106.17 106.47 4,495,331 +0.19(+0.18%)
May 15, 2018 106.63 106.87 105.66 106.28 6,916,627 -0.79(-0.74%)
May 14, 2018 108.17 108.39 106.68 107.07 7,183,866 -1.00(-0.93%)
May 11, 2018 106.82 108.38 106.81 108.07 6,730,614 +1.61(+1.51%)
May 10, 2018 105.51 107.06 105.31 106.47 5,825,441 +1.56(+1.49%)
May 09, 2018 104.46 105.36 104.07 104.90 8,015,958 +0.76(+0.73%)
May 08, 2018 104.35 104.89 103.36 104.14 7,007,132 -0.83(-0.79%)
May 07, 2018 105.44 106.37 104.74 104.97 7,900,436 -0.51(-0.48%)
May 04, 2018 104.13 105.74 103.45 105.48 7,214,484 +0.98(+0.94%)
May 03, 2018 104.72 105.05 103.01 104.50 8,574,528 -0.40(-0.38%)
May 02, 2018 106.61 107.17 104.64 104.89 8,701,591 -2.13(-1.99%)
May 01, 2018 107.29 107.56 106.14 107.03 6,031,134 -0.41(-0.38%)
Apr 30, 2018 109.45 109.55 107.43 107.43 9,677,160 -1.51(-1.39%)
Apr 27, 2018 108.49 109.39 108.29 108.95 5,023,597 +0.22(+0.20%)
Apr 26, 2018 107.55 109.75 107.55 108.72 9,667,351 +1.06(+0.99%)
Apr 25, 2018 106.94 107.74 106.41 107.66 6,898,099 +0.48(+0.45%)
Apr 24, 2018 107.82 108.26 106.43 107.18 7,743,999 -0.54(-0.50%)
Apr 23, 2018 107.77 108.12 106.83 107.72 8,832,008 +0.14(+0.13%)
Apr 20, 2018 108.72 108.97 107.16 107.58 9,117,451 -0.76(-0.70%)
Apr 19, 2018 108.40 108.95 107.77 108.33 7,015,367 -0.14(-0.13%)
Apr 18, 2018 110.15 110.33 107.82 108.48 11,047,261 -2.39(-2.16%)
Apr 17, 2018 112.21 112.28 109.41 110.87 12,961,302 -1.04(-0.93%)
Apr 16, 2018 111.61 112.86 111.50 111.91 7,508,728 +0.97(+0.87%)
Apr 13, 2018 111.34 111.62 110.10 110.94 5,583,381 +0.16(+0.15%)
Apr 12, 2018 110.49 111.53 110.30 110.78 5,368,423 +0.68(+0.62%)
Apr 11, 2018 109.69 110.71 109.59 110.10 5,386,727 -0.53(-0.48%)
Apr 10, 2018 110.63 111.19 109.81 110.63 7,145,981 +0.65(+0.59%)
Apr 09, 2018 109.27 111.38 108.44 109.97 7,529,217 +1.17(+1.08%)
Apr 06, 2018 110.60 110.96 107.37 108.80 7,534,353 -2.22(-2.00%)
Apr 05, 2018 110.76 111.44 109.99 111.02 6,617,196 +0.26(+0.23%)
Apr 04, 2018 107.78 111.37 107.35 110.76 9,085,771 +1.75(+1.61%)
Apr 03, 2018 106.32 109.13 105.90 109.01 9,459,917 +3.22(+3.04%)
Apr 02, 2018 108.56 108.61 104.93 105.80 10,498,495 -3.05(-2.80%)
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%)
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.