Skip to main content

Johnson & Johnson (NY: JNJ )

159.55 -0.95 (-0.59%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 102.48 103.29 102.48 103.22 8,518,200 +0.64(+0.62%)
Jul 28, 2016 103.01 103.03 102.54 102.58 5,241,700 -0.26(-0.25%)
Jul 27, 2016 103.11 103.22 102.48 102.84 5,838,862 -0.31(-0.30%)
Jul 26, 2016 103.05 103.48 102.82 103.15 6,781,963 +0.22(+0.21%)
Jul 25, 2016 103.09 103.14 102.32 102.94 5,921,346 -0.12(-0.11%)
Jul 22, 2016 103.13 103.19 102.73 103.05 7,084,470 -0.10(-0.10%)
Jul 21, 2016 103.20 103.64 102.94 103.15 6,750,511 +0.01(+0.01%)
Jul 20, 2016 103.72 103.91 103.06 103.14 8,898,719 -0.09(-0.09%)
Jul 19, 2016 102.85 103.65 101.66 103.23 13,740,703 +1.74(+1.71%)
Jul 18, 2016 101.38 101.56 100.92 101.50 8,001,337 +0.12(+0.11%)
Jul 15, 2016 102.01 102.45 101.14 101.38 8,726,705 -0.15(-0.15%)
Jul 14, 2016 101.36 101.99 101.31 101.53 6,457,849 +0.15(+0.15%)
Jul 13, 2016 101.12 101.71 100.80 101.38 6,346,329 +0.07(+0.07%)
Jul 12, 2016 101.09 101.54 101.06 101.31 7,784,069 -0.01(-0.01%)
Jul 11, 2016 101.14 101.75 100.89 101.32 8,142,909 +0.07(+0.07%)
Jul 08, 2016 101.38 100.98 100.56 101.26 7,437,187 +0.28(+0.28%)
Jul 07, 2016 101.04 101.22 100.56 100.98 7,350,517 -0.11(-0.11%)
Jul 06, 2016 100.50 101.10 100.18 101.08 11,322,601 +0.30(+0.30%)
Jul 05, 2016 100.03 101.57 100.01 100.78 11,324,689 +0.81(+0.81%)
Jul 01, 2016 99.98 99.97 99.97 99.97 8,555,192 -0.01(-0.01%)
Jun 30, 2016 98.23 100.07 98.21 99.98 14,025,197 +1.62(+1.65%)
Jun 29, 2016 97.95 98.42 97.34 98.35 10,119,753 +0.91(+0.93%)
Jun 28, 2016 96.57 97.56 96.06 97.45 12,241,199 +1.38(+1.44%)
Jun 27, 2016 94.79 96.14 94.79 96.06 13,216,969 +0.76(+0.80%)
Jun 24, 2016 94.84 96.53 94.79 95.31 16,912,236 -1.44(-1.49%)
Jun 23, 2016 96.60 96.75 96.17 96.75 8,220,906 +0.76(+0.79%)
Jun 22, 2016 96.06 96.61 95.87 95.99 7,077,869 +0.23(+0.24%)
Jun 21, 2016 96.43 96.56 95.76 95.76 6,662,613 -0.30(-0.31%)
Jun 20, 2016 96.10 96.55 95.96 96.06 6,779,344 +0.87(+0.92%)
Jun 17, 2016 96.12 96.16 94.79 95.18 12,984,566 -0.96(-0.99%)
Jun 16, 2016 95.35 96.34 94.97 96.14 8,086,163 +0.19(+0.20%)
Jun 15, 2016 96.96 97.04 95.89 95.95 7,728,936 -0.59(-0.61%)
Jun 14, 2016 95.98 96.58 95.86 96.53 7,738,661 +0.27(+0.28%)
Jun 13, 2016 96.54 96.96 96.26 96.26 9,634,259 -0.18(-0.19%)
Jun 10, 2016 96.22 96.62 95.91 96.44 7,361,377 +0.01(+0.01%)
Jun 09, 2016 95.43 96.59 95.29 96.43 8,947,882 +0.99(+1.04%)
Jun 08, 2016 95.21 95.57 95.12 95.45 7,114,301 +0.06(+0.06%)
Jun 07, 2016 95.62 95.80 95.16 95.39 7,785,989 -0.03(-0.03%)
Jun 06, 2016 94.76 95.61 94.73 95.42 7,703,917 +0.83(+0.88%)
Jun 03, 2016 94.35 95.11 94.06 94.59 8,349,327 +0.22(+0.24%)
Jun 02, 2016 93.03 94.50 93.02 94.37 8,869,914 +1.41(+1.52%)
Jun 01, 2016 92.88 93.19 92.37 92.96 5,761,855 +0.07(+0.08%)
May 31, 2016 93.35 93.66 92.58 92.88 12,259,650 -0.30(-0.33%)
May 27, 2016 93.17 93.19 93.19 93.19 5,638,026 +0.13(+0.14%)
May 26, 2016 93.23 93.40 93.01 93.06 4,820,803 -0.37(-0.40%)
May 25, 2016 93.29 93.73 93.01 93.43 6,618,970 +0.54(+0.59%)
May 24, 2016 92.74 93.55 92.74 92.88 7,430,692 +0.44(+0.47%)
May 23, 2016 92.95 92.99 92.35 92.44 7,840,121 -0.40(-0.43%)
May 20, 2016 92.48 93.06 92.12 92.84 9,020,846 +0.49(+0.53%)
May 19, 2016 92.47 92.51 91.82 92.35 10,057,777 -0.61(-0.65%)
May 18, 2016 92.98 93.32 92.38 92.96 10,102,052 -0.20(-0.21%)
May 17, 2016 93.74 93.75 92.67 93.16 11,283,137 -0.50(-0.53%)
May 16, 2016 92.80 93.81 92.73 93.66 7,603,863 +0.72(+0.77%)
May 13, 2016 93.21 93.37 92.77 92.94 8,284,530 -0.55(-0.59%)
May 12, 2016 93.70 93.92 92.92 93.48 8,744,409 -0.11(-0.12%)
May 11, 2016 93.76 93.92 93.55 93.60 8,163,056 -0.25(-0.26%)
May 10, 2016 93.30 94.11 93.23 93.84 10,210,888 +0.78(+0.84%)
May 09, 2016 92.46 93.29 92.26 93.07 7,957,920 +0.80(+0.87%)
May 06, 2016 92.13 92.52 91.88 92.26 7,453,565 -0.11(-0.12%)
May 05, 2016 91.72 92.56 91.72 92.38 6,603,693 +0.54(+0.59%)
May 04, 2016 91.69 92.10 91.41 91.84 6,371,904 -0.38(-0.42%)
May 03, 2016 92.12 92.56 91.76 92.22 9,229,901 -0.05(-0.05%)
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.