Johnson & Johnson (NY: JNJ )

178.34 +0.34 (+0.19%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 104.75 105.58 104.75 105.50 8,333,532 +0.65(+0.62%)
Jul 28, 2016 105.29 105.31 104.81 104.86 5,128,064 -0.26(-0.25%)
Jul 27, 2016 105.39 105.50 104.75 105.12 5,712,280 -0.32(-0.30%)
Jul 26, 2016 105.33 105.78 105.10 105.44 6,634,936 +0.22(+0.21%)
Jul 25, 2016 105.37 105.42 104.59 105.22 5,792,976 -0.12(-0.11%)
Jul 22, 2016 105.41 105.48 105.01 105.34 6,930,885 -0.10(-0.10%)
Jul 21, 2016 105.49 105.94 105.22 105.44 6,604,165 +0.01(+0.01%)
Jul 20, 2016 106.02 106.21 105.34 105.43 8,705,802 -0.09(-0.09%)
Jul 19, 2016 105.13 105.94 103.91 105.52 13,442,815 +1.78(+1.71%)
Jul 18, 2016 103.63 103.81 103.15 103.74 7,827,875 +0.12(+0.11%)
Jul 15, 2016 104.28 104.72 103.38 103.63 8,537,517 -0.15(-0.15%)
Jul 14, 2016 103.61 104.25 103.55 103.78 6,317,848 +0.15(+0.15%)
Jul 13, 2016 103.36 103.96 103.04 103.63 6,208,746 +0.07(+0.06%)
Jul 12, 2016 103.33 103.80 103.30 103.56 7,615,316 -0.01(-0.01%)
Jul 11, 2016 103.38 104.00 103.13 103.57 7,966,377 +0.07(+0.06%)
Jul 08, 2016 103.63 103.21 102.79 103.50 7,275,955 +0.29(+0.28%)
Jul 07, 2016 103.28 103.47 102.79 103.21 7,191,164 -0.11(-0.11%)
Jul 06, 2016 102.72 103.34 102.40 103.32 11,077,136 +0.31(+0.30%)
Jul 05, 2016 102.24 103.82 102.23 103.01 11,079,179 +0.82(+0.81%)
Jul 01, 2016 102.19 102.19 102.19 102.19 8,369,723 -0.01(-0.01%)
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%)
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.