Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 115.63 115.83 114.77 115.13 5,851,347 -0.49(-0.42%)
Oct 30, 2017 116.51 116.61 115.05 115.61 7,307,120 -1.47(-1.26%)
Oct 27, 2017 116.44 117.84 115.78 117.08 6,224,939 -0.02(-0.02%)
Oct 26, 2017 117.69 118.71 116.75 117.11 7,073,086 -0.45(-0.39%)
Oct 25, 2017 116.57 118.28 116.41 117.56 7,947,873 +0.59(+0.51%)
Oct 24, 2017 118.41 118.41 116.38 116.97 7,974,858 -1.64(-1.38%)
Oct 23, 2017 117.37 119.21 117.33 118.60 8,095,634 +1.01(+0.86%)
Oct 20, 2017 117.58 118.60 117.12 117.60 6,822,977 +0.30(+0.25%)
Oct 19, 2017 116.20 118.08 116.06 117.30 11,117,491 +1.12(+0.97%)
Oct 18, 2017 116.27 116.92 115.67 116.18 8,267,864 -0.09(-0.08%)
Oct 17, 2017 113.69 116.54 113.19 116.27 14,188,540 +3.86(+3.43%)
Oct 16, 2017 112.68 113.35 111.93 112.41 6,199,649 -0.26(-0.23%)
Oct 13, 2017 112.81 113.48 112.60 112.67 4,972,809 -0.33(-0.29%)
Oct 12, 2017 112.59 113.57 112.33 113.00 6,263,539 +0.15(+0.13%)
Oct 11, 2017 111.39 113.20 110.97 112.85 10,013,414 +2.27(+2.05%)
Oct 10, 2017 110.30 110.77 109.77 110.58 5,067,216 +0.37(+0.34%)
Oct 09, 2017 110.38 110.51 109.97 110.20 4,542,292 +0.19(+0.17%)
Oct 06, 2017 109.83 110.04 109.40 110.02 2,990,383 +0.03(+0.02%)
Oct 05, 2017 109.74 110.09 109.31 109.99 4,530,196 +0.25(+0.23%)
Oct 04, 2017 109.34 109.98 109.09 109.74 4,346,062 +0.65(+0.60%)
Oct 03, 2017 108.72 109.34 108.48 109.09 4,723,515 +0.73(+0.67%)
Oct 02, 2017 107.49 108.45 107.37 108.36 5,440,106 +1.00(+0.93%)
Sep 29, 2017 107.01 107.74 106.57 107.36 6,946,978 +0.45(+0.42%)
Sep 28, 2017 107.28 107.58 106.77 106.92 4,834,723 -0.23(-0.22%)
Sep 27, 2017 108.18 108.26 106.89 107.15 7,018,460 -0.98(-0.91%)
Sep 26, 2017 108.59 108.96 108.03 108.13 5,468,765 -0.19(-0.18%)
Sep 25, 2017 108.57 108.81 108.04 108.32 7,286,633 -0.18(-0.17%)
Sep 22, 2017 109.00 109.33 108.41 108.50 5,249,187 -0.30(-0.27%)
Sep 21, 2017 110.09 110.51 108.49 108.80 7,328,281 -1.21(-1.10%)
Sep 20, 2017 110.04 110.90 109.29 110.02 10,541,647 -1.65(-1.48%)
Sep 19, 2017 111.50 112.14 110.95 111.67 5,938,161 -0.13(-0.12%)
Sep 18, 2017 111.02 112.12 110.75 111.80 6,371,145 +0.77(+0.69%)
Sep 15, 2017 111.31 111.86 110.81 111.03 18,795,606 +0.22(+0.20%)
Sep 14, 2017 109.12 111.05 109.00 110.81 7,597,480 +1.43(+1.31%)
Sep 13, 2017 109.56 110.45 108.88 109.38 5,666,500 -0.15(-0.14%)
Sep 12, 2017 110.52 110.56 108.95 109.53 6,617,927 -0.48(-0.44%)
Sep 11, 2017 108.49 110.11 108.20 110.01 6,931,609 +1.84(+1.70%)
Sep 08, 2017 109.01 109.29 108.08 108.17 5,878,324 -1.00(-0.92%)
Sep 07, 2017 108.07 109.44 107.56 109.17 4,601,793 +1.26(+1.16%)
Sep 06, 2017 107.80 108.18 107.53 107.91 6,783,457 +0.64(+0.59%)
Sep 05, 2017 107.95 108.33 107.12 107.27 6,242,188 -0.93(-0.86%)
Sep 01, 2017 109.50 109.54 108.13 108.21 4,626,714 -1.11(-1.01%)
Aug 31, 2017 108.50 109.42 108.39 109.31 8,969,484 +1.07(+0.99%)
Aug 30, 2017 109.01 109.01 108.12 108.24 6,575,334 -0.94(-0.86%)
Aug 29, 2017 108.65 109.38 108.43 109.18 3,969,256 +0.39(+0.36%)
Aug 28, 2017 108.74 109.11 108.59 108.79 6,477,328 +0.05(+0.05%)
Aug 25, 2017 108.93 109.47 108.69 108.74 5,005,167 -0.31(-0.28%)
Aug 24, 2017 108.99 109.20 108.54 109.05 6,578,673 +0.07(+0.07%)
Aug 23, 2017 110.31 110.36 108.85 108.97 6,251,479 -1.56(-1.41%)
Aug 22, 2017 109.36 110.61 109.06 110.53 5,057,647 +1.03(+0.94%)
Aug 21, 2017 108.55 109.67 108.47 109.51 5,678,792 +0.67(+0.62%)
Aug 18, 2017 108.87 109.78 108.63 108.84 5,840,587 -0.34(-0.31%)
Aug 17, 2017 110.11 110.57 109.17 109.17 6,996,439 -0.93(-0.84%)
Aug 16, 2017 110.03 110.76 109.84 110.10 5,447,185 +0.65(+0.59%)
Aug 15, 2017 109.84 109.91 109.30 109.45 4,791,351 -0.08(-0.07%)
Aug 14, 2017 110.12 110.26 109.03 109.53 3,705,922 +0.31(+0.29%)
Aug 11, 2017 109.66 110.36 108.93 109.22 5,204,232 +0.01(+0.01%)
Aug 10, 2017 109.17 109.84 108.62 109.21 6,833,879 -0.12(-0.11%)
Aug 09, 2017 108.98 109.48 108.62 109.33 7,716,767 +0.79(+0.73%)
Aug 08, 2017 108.73 108.97 107.83 108.54 6,720,435 -0.48(-0.44%)
Aug 07, 2017 109.21 109.53 108.74 109.02 3,668,863 -0.26(-0.24%)
Aug 04, 2017 109.75 109.97 108.97 109.29 3,890,837 -0.14(-0.13%)
Aug 03, 2017 108.25 109.47 107.92 109.43 5,273,289 +0.98(+0.90%)
Aug 02, 2017 108.38 108.73 107.91 108.45 4,913,682 -0.29(-0.26%)
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.