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 (%)
Oct 31, 2016 94.19 94.97 93.55 94.77 10,467,469 +0.54(+0.57%)
Oct 28, 2016 94.63 94.71 93.61 94.23 10,786,659 -0.30(-0.32%)
Oct 27, 2016 93.95 95.23 93.79 94.53 9,238,840 +0.93(+1.00%)
Oct 26, 2016 92.85 94.14 92.82 93.60 7,868,665 +0.49(+0.53%)
Oct 25, 2016 92.85 93.28 92.40 93.11 6,847,727 +0.29(+0.31%)
Oct 24, 2016 93.09 93.30 92.69 92.83 7,517,042 +0.14(+0.15%)
Oct 21, 2016 93.23 93.34 92.32 92.69 10,307,755 -1.17(-1.24%)
Oct 20, 2016 93.82 94.53 93.63 93.86 8,534,278 +0.23(+0.24%)
Oct 19, 2016 94.43 94.69 93.52 93.63 9,058,031 -0.67(-0.71%)
Oct 18, 2016 95.91 96.81 94.09 94.30 15,418,005 -2.52(-2.60%)
Oct 17, 2016 96.00 96.86 96.00 96.81 8,511,392 +0.76(+0.79%)
Oct 14, 2016 96.82 97.07 96.05 96.05 6,903,451 -0.57(-0.59%)
Oct 13, 2016 96.04 97.39 95.82 96.63 9,041,422 +0.24(+0.25%)
Oct 12, 2016 96.38 96.76 96.00 96.39 5,735,239 +0.27(+0.28%)
Oct 11, 2016 97.56 97.74 95.64 96.12 7,825,829 -1.76(-1.80%)
Oct 10, 2016 97.65 98.21 97.52 97.88 4,475,875 +0.46(+0.47%)
Oct 07, 2016 97.37 97.69 96.98 97.43 5,873,870 +0.40(+0.41%)
Oct 06, 2016 96.82 97.11 96.35 97.03 5,444,473 -0.35(-0.36%)
Oct 05, 2016 97.41 97.59 96.90 97.38 7,072,560 +0.29(+0.30%)
Oct 04, 2016 97.10 97.62 96.64 97.08 7,017,762 +0.01(+0.01%)
Oct 03, 2016 96.41 97.24 95.95 97.07 7,408,594 +0.56(+0.58%)
Sep 30, 2016 96.23 96.92 95.91 96.52 9,671,334 +0.70(+0.73%)
Sep 29, 2016 97.13 97.45 95.63 95.82 7,532,250 -1.73(-1.78%)
Sep 28, 2016 97.27 97.65 97.07 97.55 6,210,701 +0.14(+0.14%)
Sep 27, 2016 96.73 97.41 96.18 97.41 6,516,316 +1.18(+1.22%)
Sep 26, 2016 96.93 96.94 96.05 96.23 7,342,000 -0.84(-0.87%)
Sep 23, 2016 97.56 97.72 96.99 97.07 5,841,667 -0.53(-0.54%)
Sep 22, 2016 97.43 97.92 97.34 97.61 6,536,123 +0.45(+0.46%)
Sep 21, 2016 96.37 97.23 96.12 97.16 7,756,014 +0.78(+0.81%)
Sep 20, 2016 96.55 96.61 96.16 96.37 6,349,264 +0.24(+0.25%)
Sep 19, 2016 96.71 96.95 96.12 96.14 6,679,616 -0.48(-0.50%)
Sep 16, 2016 96.83 97.34 96.51 96.62 15,187,149 -0.31(-0.32%)
Sep 15, 2016 96.26 97.18 95.88 96.93 7,116,876 +0.63(+0.65%)
Sep 14, 2016 96.29 96.68 95.97 96.30 7,496,279 +0.20(+0.21%)
Sep 13, 2016 96.76 97.09 96.00 96.09 9,739,664 -1.27(-1.30%)
Sep 12, 2016 96.22 97.60 95.91 97.36 8,860,657 +0.76(+0.79%)
Sep 09, 2016 97.25 97.36 96.56 96.60 9,738,927 -1.01(-1.04%)
Sep 08, 2016 97.53 97.90 97.34 97.61 5,915,015 -0.11(-0.12%)
Sep 07, 2016 97.92 98.01 97.59 97.73 5,817,862 -0.11(-0.12%)
Sep 06, 2016 97.87 98.02 97.52 97.84 6,463,008 +0.35(+0.36%)
Sep 02, 2016 97.52 97.49 97.49 97.49 7,106,473 +0.20(+0.20%)
Sep 01, 2016 97.39 97.55 96.90 97.30 5,570,954 -0.21(-0.22%)
Aug 31, 2016 97.67 97.74 97.24 97.51 6,967,782 -0.11(-0.11%)
Aug 30, 2016 98.59 98.59 97.44 97.61 4,675,935 -0.37(-0.38%)
Aug 29, 2016 97.47 98.15 97.27 97.98 6,210,972 +0.72(+0.74%)
Aug 26, 2016 97.10 97.83 96.87 97.26 7,934,166 +0.38(+0.40%)
Aug 25, 2016 97.12 97.40 96.68 96.88 6,812,183 -0.11(-0.12%)
Aug 24, 2016 97.62 97.73 96.92 96.99 7,715,417 -0.60(-0.61%)
Aug 23, 2016 97.78 98.01 97.25 97.59 6,857,748 +0.25(+0.26%)
Aug 22, 2016 97.97 97.97 97.19 97.34 8,010,270 -0.65(-0.66%)
Aug 19, 2016 97.97 98.04 97.49 97.98 9,544,366 +0.00(+0.00%)
Aug 18, 2016 98.35 98.53 97.32 97.98 10,752,754 -0.48(-0.49%)
Aug 17, 2016 97.80 98.48 97.28 98.46 12,865,712 +0.80(+0.81%)
Aug 16, 2016 99.11 99.28 97.45 97.67 13,908,723 -1.61(-1.62%)
Aug 15, 2016 99.93 100.05 99.25 99.27 7,970,328 -0.74(-0.74%)
Aug 12, 2016 100.21 100.46 99.79 100.01 5,217,614 -0.45(-0.44%)
Aug 11, 2016 100.52 100.76 100.21 100.46 4,992,305 +0.33(+0.33%)
Aug 10, 2016 100.31 100.47 100.03 100.12 5,339,125 -0.06(-0.06%)
Aug 09, 2016 100.57 100.64 100.10 100.18 4,856,183 -0.18(-0.18%)
Aug 08, 2016 100.64 100.77 100.02 100.36 6,446,390 -0.48(-0.48%)
Aug 05, 2016 100.95 100.95 100.45 100.84 6,341,376 +0.31(+0.31%)
Aug 04, 2016 100.84 100.96 100.35 100.53 5,825,422 -0.03(-0.03%)
Aug 03, 2016 101.45 101.45 100.39 100.56 6,543,073 -0.77(-0.76%)
Aug 02, 2016 101.98 102.01 101.03 101.33 8,820,000 -0.45(-0.44%)
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.