Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 100.41 102.29 100.39 102.19 13,721,142 +1.66(+1.65%)
Jun 29, 2016 100.12 100.60 99.50 100.53 9,900,365 +0.93(+0.93%)
Jun 28, 2016 98.71 99.73 98.19 99.61 11,975,820 +1.42(+1.44%)
Jun 27, 2016 96.89 98.27 96.89 98.19 12,930,436 +0.78(+0.80%)
Jun 24, 2016 96.95 98.67 96.89 97.42 16,545,593 -1.47(-1.49%)
Jun 23, 2016 98.74 98.89 98.30 98.89 8,042,683 +0.78(+0.79%)
Jun 22, 2016 98.18 98.75 97.99 98.12 6,924,427 +0.24(+0.24%)
Jun 21, 2016 98.56 98.70 97.88 97.88 6,518,173 -0.30(-0.31%)
Jun 20, 2016 98.23 98.69 98.09 98.18 6,632,373 +0.89(+0.92%)
Jun 17, 2016 98.25 98.29 96.89 97.29 12,703,072 -0.98(-0.99%)
Jun 16, 2016 97.47 98.48 97.07 98.27 7,910,862 +0.19(+0.20%)
Jun 15, 2016 99.11 99.19 98.01 98.07 7,561,379 -0.60(-0.61%)
Jun 14, 2016 98.11 98.72 97.98 98.67 7,570,893 +0.28(+0.28%)
Jun 13, 2016 98.68 99.11 98.39 98.39 9,425,396 -0.19(-0.19%)
Jun 10, 2016 98.35 98.77 98.03 98.58 7,201,788 +0.01(+0.01%)
Jun 09, 2016 97.54 98.73 97.40 98.57 8,753,899 +1.01(+1.04%)
Jun 08, 2016 97.32 97.69 97.23 97.56 6,960,069 +0.06(+0.06%)
Jun 07, 2016 97.74 97.92 97.27 97.50 7,617,195 -0.03(-0.03%)
Jun 06, 2016 96.86 97.73 96.83 97.53 7,536,902 +0.85(+0.88%)
Jun 03, 2016 96.44 97.21 96.14 96.68 8,168,321 +0.23(+0.24%)
Jun 02, 2016 95.09 96.59 95.08 96.46 8,677,621 +1.44(+1.52%)
Jun 01, 2016 94.94 95.25 94.42 95.02 5,636,943 +0.08(+0.08%)
May 31, 2016 95.42 95.73 94.63 94.94 11,993,871 -0.31(-0.33%)
May 27, 2016 95.23 95.25 95.25 95.25 5,515,798 +0.13(+0.14%)
May 26, 2016 95.29 95.47 95.07 95.12 4,716,292 -0.38(-0.40%)
May 25, 2016 95.35 95.81 95.07 95.50 6,475,476 +0.56(+0.59%)
May 24, 2016 94.80 95.62 94.80 94.94 7,269,600 +0.45(+0.47%)
May 23, 2016 95.01 95.05 94.39 94.49 7,670,154 -0.40(-0.43%)
May 20, 2016 94.53 95.13 94.16 94.90 8,825,281 +0.50(+0.53%)
May 19, 2016 94.52 94.56 93.86 94.40 9,839,731 -0.62(-0.65%)
May 18, 2016 95.04 95.38 94.43 95.02 9,883,046 -0.20(-0.21%)
May 17, 2016 95.81 95.83 94.73 95.22 11,038,526 -0.51(-0.53%)
May 16, 2016 94.85 95.89 94.79 95.73 7,439,016 +0.74(+0.77%)
May 13, 2016 95.28 95.44 94.83 94.99 8,104,927 -0.56(-0.59%)
May 12, 2016 95.78 96.00 94.98 95.56 8,554,836 -0.12(-0.12%)
May 11, 2016 95.84 96.00 95.62 95.67 7,986,087 -0.25(-0.26%)
May 10, 2016 95.36 96.20 95.30 95.92 9,989,522 +0.79(+0.84%)
May 09, 2016 94.51 95.35 94.30 95.13 7,785,397 +0.82(+0.87%)
May 06, 2016 94.17 94.57 93.92 94.31 7,291,976 -0.12(-0.12%)
May 05, 2016 93.76 94.61 93.76 94.43 6,460,530 +0.55(+0.59%)
May 04, 2016 93.72 94.14 93.44 93.87 6,233,765 -0.39(-0.42%)
May 03, 2016 94.16 94.61 93.79 94.27 9,029,803 -0.05(-0.05%)
May 02, 2016 93.87 94.35 93.63 94.32 6,189,652 +0.56(+0.60%)
Apr 29, 2016 93.74 93.87 93.28 93.76 9,293,912 -0.33(-0.36%)
Apr 28, 2016 93.77 94.28 93.39 94.09 7,937,219 -0.24(-0.26%)
Apr 27, 2016 94.49 94.69 94.07 94.33 6,884,861 -0.12(-0.12%)
Apr 26, 2016 94.90 94.99 94.23 94.45 6,997,542 -0.50(-0.53%)
Apr 25, 2016 94.79 94.99 94.09 94.95 7,339,786 +0.16(+0.17%)
Apr 22, 2016 94.89 95.16 94.38 94.79 8,976,139 -0.21(-0.22%)
Apr 21, 2016 94.79 95.14 94.33 95.00 9,425,337 -0.01(-0.01%)
Apr 20, 2016 94.69 95.52 94.57 95.01 9,817,835 +0.75(+0.80%)
Apr 19, 2016 93.40 95.32 93.25 94.26 12,583,095 +1.46(+1.58%)
Apr 18, 2016 92.02 92.94 91.74 92.79 9,288,726 +0.63(+0.68%)
Apr 15, 2016 92.08 92.35 91.60 92.17 12,023,575 +0.28(+0.31%)
Apr 14, 2016 92.02 92.26 91.56 91.88 5,328,165 -0.03(-0.03%)
Apr 13, 2016 92.02 92.31 91.44 91.91 6,883,645 +0.23(+0.25%)
Apr 12, 2016 91.18 92.22 90.97 91.68 10,056,138 +0.53(+0.58%)
Apr 11, 2016 91.31 91.70 90.89 91.16 8,157,365 -0.11(-0.12%)
Apr 08, 2016 91.49 91.72 90.98 91.26 7,533,184 -0.14(-0.16%)
Apr 07, 2016 91.18 91.70 90.87 91.41 9,351,775 -0.13(-0.14%)
Apr 06, 2016 90.95 91.60 90.24 91.53 8,163,262 +0.39(+0.43%)
Apr 05, 2016 90.54 91.88 90.35 91.14 9,490,201 +0.30(+0.33%)
Apr 04, 2016 91.03 91.26 90.56 90.84 12,753,942 -0.50(-0.55%)
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.