Skip to main content

Johnson & Johnson (NY: JNJ )

158.67 +0.71 (+0.45%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 117.47 117.67 116.60 116.96 5,759,793 -0.50(-0.42%)
Oct 30, 2017 118.36 118.47 116.88 117.45 7,192,788 -1.49(-1.26%)
Oct 27, 2017 118.29 119.72 117.62 118.94 6,127,539 -0.03(-0.02%)
Oct 26, 2017 119.56 120.60 118.61 118.97 6,962,415 -0.46(-0.39%)
Oct 25, 2017 118.42 120.16 118.26 119.43 7,823,515 +0.60(+0.51%)
Oct 24, 2017 120.29 120.29 118.23 118.83 7,850,078 -1.66(-1.38%)
Oct 23, 2017 119.24 121.10 119.20 120.49 7,968,965 +1.02(+0.86%)
Oct 20, 2017 119.45 120.49 118.99 119.47 6,716,220 +0.30(+0.25%)
Oct 19, 2017 118.05 119.95 117.90 119.16 10,943,539 +1.14(+0.97%)
Oct 18, 2017 118.11 118.78 117.51 118.02 8,138,499 -0.09(-0.08%)
Oct 17, 2017 115.50 118.39 114.98 118.11 13,966,536 +3.92(+3.43%)
Oct 16, 2017 114.47 115.15 113.71 114.20 6,102,645 -0.26(-0.23%)
Oct 13, 2017 114.60 115.29 114.39 114.46 4,895,001 -0.34(-0.29%)
Oct 12, 2017 114.38 115.37 114.11 114.79 6,165,535 +0.15(+0.13%)
Oct 11, 2017 113.16 115.00 112.73 114.64 9,856,738 +2.31(+2.05%)
Oct 10, 2017 112.05 112.53 111.51 112.33 4,987,931 +0.38(+0.34%)
Oct 09, 2017 112.13 112.26 111.72 111.96 4,471,220 +0.19(+0.17%)
Oct 06, 2017 111.58 111.79 111.14 111.76 2,943,593 +0.02(+0.02%)
Oct 05, 2017 111.49 111.84 111.04 111.74 4,459,313 +0.25(+0.23%)
Oct 04, 2017 111.08 111.73 110.82 111.49 4,278,060 +0.66(+0.60%)
Oct 03, 2017 110.45 111.08 110.20 110.82 4,649,608 +0.74(+0.67%)
Oct 02, 2017 109.20 110.18 109.08 110.09 5,354,986 +1.02(+0.93%)
Sep 29, 2017 108.71 109.46 108.27 109.07 6,838,281 +0.45(+0.42%)
Sep 28, 2017 108.99 109.29 108.47 108.62 4,759,075 -0.23(-0.22%)
Sep 27, 2017 109.90 109.98 108.58 108.85 6,908,644 -1.00(-0.91%)
Sep 26, 2017 110.32 110.69 109.75 109.85 5,383,196 -0.19(-0.18%)
Sep 25, 2017 110.30 110.54 109.76 110.04 7,172,622 -0.19(-0.17%)
Sep 22, 2017 110.73 111.07 110.13 110.23 5,167,054 -0.30(-0.27%)
Sep 21, 2017 111.84 112.27 110.22 110.53 7,213,617 -1.23(-1.10%)
Sep 20, 2017 111.79 112.66 111.03 111.76 10,376,705 -1.68(-1.48%)
Sep 19, 2017 113.27 113.92 112.71 113.44 5,845,248 -0.13(-0.12%)
Sep 18, 2017 112.79 113.90 112.51 113.58 6,271,458 +0.78(+0.69%)
Sep 15, 2017 113.08 113.64 112.57 112.80 18,501,518 +0.23(+0.20%)
Sep 14, 2017 110.86 112.81 110.73 112.57 7,478,604 +1.45(+1.31%)
Sep 13, 2017 111.30 112.21 110.61 111.12 5,577,838 -0.15(-0.14%)
Sep 12, 2017 112.28 112.32 110.68 111.27 6,514,379 -0.49(-0.44%)
Sep 11, 2017 110.21 111.86 109.92 111.76 6,823,152 +1.87(+1.70%)
Sep 08, 2017 110.74 111.03 109.79 109.89 5,786,348 -1.02(-0.92%)
Sep 07, 2017 109.78 111.18 109.27 110.90 4,529,790 +1.28(+1.16%)
Sep 06, 2017 109.52 109.90 109.24 109.62 6,677,318 +0.65(+0.59%)
Sep 05, 2017 109.67 110.05 108.83 108.98 6,144,518 -0.95(-0.86%)
Sep 01, 2017 111.24 111.29 109.85 109.93 4,554,321 -1.12(-1.01%)
Aug 31, 2017 110.23 111.16 110.11 111.05 8,829,142 +1.09(+0.99%)
Aug 30, 2017 110.74 110.74 109.83 109.96 6,472,452 -0.96(-0.86%)
Aug 29, 2017 110.38 111.12 110.15 110.92 3,907,150 +0.39(+0.36%)
Aug 28, 2017 110.47 110.84 110.31 110.52 6,375,980 +0.05(+0.05%)
Aug 25, 2017 110.67 111.21 110.42 110.47 4,926,853 -0.31(-0.28%)
Aug 24, 2017 110.72 110.94 110.27 110.78 6,475,738 +0.08(+0.07%)
Aug 23, 2017 112.07 112.12 110.58 110.71 6,153,663 -1.58(-1.41%)
Aug 22, 2017 111.10 112.37 110.79 112.29 4,978,510 +1.04(+0.94%)
Aug 21, 2017 110.27 111.42 110.20 111.25 5,589,936 +0.68(+0.62%)
Aug 18, 2017 110.60 111.52 110.36 110.57 5,749,199 -0.34(-0.31%)
Aug 17, 2017 111.86 112.33 110.90 110.91 6,886,967 -0.94(-0.84%)
Aug 16, 2017 111.77 112.52 111.59 111.85 5,361,953 +0.66(+0.59%)
Aug 15, 2017 111.58 111.66 111.04 111.19 4,716,382 -0.08(-0.07%)
Aug 14, 2017 111.87 112.02 110.77 111.27 3,647,935 +0.32(+0.29%)
Aug 11, 2017 111.41 112.12 110.67 110.96 5,122,802 +0.01(+0.01%)
Aug 10, 2017 110.91 111.58 110.35 110.95 6,726,950 -0.12(-0.11%)
Aug 09, 2017 110.72 111.22 110.34 111.07 7,596,024 +0.80(+0.73%)
Aug 08, 2017 110.46 110.71 109.54 110.27 6,615,281 -0.49(-0.44%)
Aug 07, 2017 110.95 111.27 110.47 110.76 3,611,457 -0.27(-0.24%)
Aug 04, 2017 111.49 111.72 110.71 111.02 3,829,958 -0.14(-0.13%)
Aug 03, 2017 109.97 111.21 109.63 111.17 5,190,778 +0.99(+0.90%)
Aug 02, 2017 110.11 110.46 109.62 110.17 4,836,798 -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.