Johnson & Johnson (NY: JNJ )

166.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 117.78 118.62 117.39 118.13 7,902,039 +0.86(+0.73%)
Sep 29, 2016 118.88 119.27 117.04 117.27 6,154,284 -2.12(-1.78%)
Sep 28, 2016 119.05 119.52 118.81 119.39 5,074,502 +0.17(+0.14%)
Sep 27, 2016 118.39 119.22 117.72 119.22 5,324,207 +1.44(+1.22%)
Sep 26, 2016 118.63 118.64 117.56 117.78 5,998,839 -1.03(-0.87%)
Sep 23, 2016 119.41 119.60 118.71 118.81 4,772,980 -0.65(-0.54%)
Sep 22, 2016 119.25 119.84 119.14 119.46 5,340,391 +0.55(+0.46%)
Sep 21, 2016 117.95 119.00 117.64 118.91 6,337,112 +0.96(+0.81%)
Sep 20, 2016 118.17 118.24 117.69 117.95 5,187,716 +0.29(+0.25%)
Sep 19, 2016 118.36 118.66 117.64 117.66 5,457,633 -0.59(-0.50%)
Sep 16, 2016 118.51 119.14 118.12 118.25 12,408,779 -0.38(-0.32%)
Sep 15, 2016 117.81 118.94 117.35 118.63 5,814,900 +0.77(+0.65%)
Sep 14, 2016 117.85 118.33 117.46 117.86 6,124,894 +0.25(+0.21%)
Sep 13, 2016 118.42 118.83 117.49 117.61 7,957,869 -1.55(-1.30%)
Sep 12, 2016 117.76 119.45 117.38 119.16 7,239,669 +0.93(+0.79%)
Sep 09, 2016 119.03 119.16 118.18 118.23 7,957,267 -1.24(-1.04%)
Sep 08, 2016 119.37 119.82 119.14 119.47 4,832,910 -0.14(-0.12%)
Sep 07, 2016 119.84 119.95 119.44 119.61 4,753,530 -0.14(-0.12%)
Sep 06, 2016 119.78 119.97 119.36 119.75 5,280,652 +0.43(+0.36%)
Sep 02, 2016 119.36 119.32 119.32 119.32 5,806,400 +0.24(+0.20%)
Sep 01, 2016 119.19 119.39 118.60 119.08 4,551,792 -0.26(-0.22%)
Aug 31, 2016 119.54 119.62 119.01 119.34 5,693,081 -0.13(-0.11%)
Aug 30, 2016 120.67 120.67 119.25 119.47 3,820,510 -0.45(-0.38%)
Aug 29, 2016 119.30 120.13 119.06 119.92 5,074,724 +0.88(+0.74%)
Aug 26, 2016 118.84 119.74 118.56 119.04 6,482,673 +0.47(+0.40%)
Aug 25, 2016 118.86 119.21 118.33 118.57 5,565,948 -0.14(-0.12%)
Aug 24, 2016 119.48 119.61 118.62 118.71 6,303,942 -0.73(-0.61%)
Aug 23, 2016 119.67 119.96 119.02 119.44 5,603,177 +0.31(+0.26%)
Aug 22, 2016 119.90 119.90 118.95 119.13 6,544,854 -0.79(-0.66%)
Aug 19, 2016 119.91 119.99 119.32 119.92 7,798,299 -0.80(-0.66%)
Aug 18, 2016 121.17 121.39 119.90 120.72 8,727,400 -0.59(-0.49%)
Aug 17, 2016 120.50 121.33 119.85 121.31 10,442,368 +0.98(+0.81%)
Aug 16, 2016 122.11 122.32 120.06 120.33 11,288,921 -1.98(-1.62%)
Aug 15, 2016 123.12 123.27 122.28 122.31 6,469,063 -0.91(-0.74%)
Aug 12, 2016 123.47 123.77 122.95 123.22 4,234,841 -0.55(-0.44%)
Aug 11, 2016 123.85 124.14 123.47 123.77 4,051,971 +0.41(+0.33%)
Aug 10, 2016 123.59 123.78 123.24 123.36 4,333,465 -0.07(-0.06%)
Aug 09, 2016 123.91 124.00 123.33 123.43 3,941,488 -0.22(-0.18%)
Aug 08, 2016 124.00 124.15 123.23 123.65 5,232,169 -0.59(-0.47%)
Aug 05, 2016 124.38 124.38 123.76 124.24 5,146,935 +0.38(+0.31%)
Aug 04, 2016 124.24 124.39 123.64 123.86 4,728,165 -0.04(-0.03%)
Aug 03, 2016 125.00 125.00 123.69 123.90 5,310,641 -0.95(-0.76%)
Aug 02, 2016 125.65 125.68 124.48 124.85 7,158,693 -0.55(-0.44%)
Aug 01, 2016 125.31 125.71 125.10 125.40 4,614,853 +0.17(+0.14%)
Jul 29, 2016 124.34 125.32 124.34 125.23 7,020,910 +0.77(+0.62%)
Jul 28, 2016 124.98 125.00 124.41 124.46 4,320,338 -0.31(-0.25%)
Jul 27, 2016 125.10 125.23 124.34 124.77 4,812,534 -0.38(-0.30%)
Jul 26, 2016 125.03 125.55 124.75 125.15 5,589,861 +0.26(+0.21%)
Jul 25, 2016 125.07 125.13 124.14 124.89 4,880,519 -0.14(-0.11%)
Jul 22, 2016 125.12 125.20 124.64 125.03 5,839,195 -0.12(-0.10%)
Jul 21, 2016 125.21 125.74 124.89 125.15 5,563,937 +0.01(+0.01%)
Jul 20, 2016 125.84 126.07 125.04 125.14 7,334,543 -0.11(-0.09%)
Jul 19, 2016 124.78 125.75 123.34 125.25 11,325,425 +2.11(+1.71%)
Jul 18, 2016 123.00 123.22 122.44 123.14 6,594,899 +0.14(+0.11%)
Jul 15, 2016 123.77 124.30 122.71 123.00 7,192,765 -0.18(-0.15%)
Jul 14, 2016 122.98 123.74 122.91 123.18 5,322,718 +0.18(+0.15%)
Jul 13, 2016 122.68 123.40 122.30 123.00 5,230,801 +0.08(+0.07%)
Jul 12, 2016 122.65 123.20 122.61 122.92 6,415,821 -0.01(-0.01%)
Jul 11, 2016 122.71 123.45 122.41 122.93 6,711,586 +0.08(+0.07%)
Jul 08, 2016 123.00 122.51 122.01 122.85 6,129,913 +0.34(+0.28%)
Jul 07, 2016 122.59 122.81 122.01 122.51 6,058,477 -0.13(-0.11%)
Jul 06, 2016 121.93 122.66 121.54 122.64 9,332,366 +0.37(+0.30%)
Jul 05, 2016 121.36 123.23 121.34 122.27 9,334,087 +0.98(+0.81%)
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.