Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 102.77 103.36 102.70 103.13 6,832,663 -0.09(-0.09%)
Mar 30, 2017 103.29 103.86 102.91 103.22 5,690,335 -0.22(-0.21%)
Mar 29, 2017 103.54 103.78 102.97 103.44 4,795,255 -0.61(-0.59%)
Mar 28, 2017 104.02 104.15 103.32 104.05 6,385,783 -0.12(-0.11%)
Mar 27, 2017 103.64 104.45 103.63 104.17 6,043,699 +0.27(+0.26%)
Mar 24, 2017 104.21 104.63 103.61 103.90 7,838,372 -0.35(-0.33%)
Mar 23, 2017 104.41 105.16 104.05 104.25 10,272,592 -0.30(-0.29%)
Mar 22, 2017 105.20 105.70 104.50 104.55 12,406,352 -0.82(-0.78%)
Mar 21, 2017 106.30 106.36 105.27 105.36 9,152,754 -0.68(-0.64%)
Mar 20, 2017 106.02 106.33 105.96 106.04 7,037,897 +0.01(+0.01%)
Mar 17, 2017 106.36 106.76 105.94 106.04 16,063,389 -0.33(-0.31%)
Mar 16, 2017 106.35 106.57 105.80 106.37 9,191,504 -0.41(-0.39%)
Mar 15, 2017 105.20 106.81 104.83 106.78 10,096,512 +1.58(+1.50%)
Mar 14, 2017 105.04 105.78 104.97 105.20 9,274,820 +0.31(+0.29%)
Mar 13, 2017 104.19 105.12 104.16 104.89 8,650,158 +0.39(+0.37%)
Mar 10, 2017 104.36 104.74 103.95 104.50 8,931,431 +0.22(+0.21%)
Mar 09, 2017 103.15 104.50 102.81 104.29 10,351,151 +1.53(+1.49%)
Mar 08, 2017 102.47 103.24 102.26 102.76 9,552,409 +0.22(+0.22%)
Mar 07, 2017 101.50 103.06 101.35 102.53 8,023,977 +0.10(+0.10%)
Mar 06, 2017 101.85 103.03 101.52 102.43 8,056,151 -0.07(-0.06%)
Mar 03, 2017 102.62 102.04 102.50 6,755,673 +0.13(+0.13%)
Mar 02, 2017 102.47 102.97 101.86 102.37 8,393,237 -0.19(-0.19%)
Mar 01, 2017 101.42 103.05 101.37 102.56 11,345,022 +1.37(+1.35%)
Feb 28, 2017 101.03 101.56 100.97 101.19 10,730,987 -0.16(-0.15%)
Feb 27, 2017 101.13 101.75 101.10 101.35 7,181,022 -0.27(-0.27%)
Feb 24, 2017 100.60 101.63 100.11 101.62 13,085,466 +1.52(+1.51%)
Feb 23, 2017 98.31 100.27 98.28 100.11 12,129,748 +1.79(+1.82%)
Feb 22, 2017 98.12 98.51 98.09 98.31 6,203,270 -0.12(-0.12%)
Feb 21, 2017 97.39 98.62 97.33 98.43 10,448,858 +0.66(+0.67%)
Feb 17, 2017 97.77 97.77 97.77 0 +0.64(+0.66%)
Feb 16, 2017 96.24 97.29 96.24 97.13 8,654,288 +0.72(+0.75%)
Feb 15, 2017 95.34 96.62 95.08 96.41 7,267,863 +0.69(+0.72%)
Feb 14, 2017 94.96 95.75 94.86 95.71 6,733,792 +0.39(+0.41%)
Feb 13, 2017 94.83 95.52 94.78 95.32 6,942,208 +0.53(+0.56%)
Feb 10, 2017 94.04 95.41 93.96 94.79 7,827,304 +0.95(+1.02%)
Feb 09, 2017 93.28 94.31 93.28 93.84 7,117,288 +0.56(+0.60%)
Feb 08, 2017 93.20 93.52 93.10 93.28 6,408,666 -0.07(-0.07%)
Feb 07, 2017 93.44 93.46 92.99 93.35 6,695,952 +0.07(+0.07%)
Feb 06, 2017 93.33 93.44 92.64 93.28 7,511,062 -0.20(-0.21%)
Feb 03, 2017 93.36 93.49 92.67 93.48 8,835,157 +0.06(+0.06%)
Feb 02, 2017 92.80 93.46 92.76 93.42 9,513,441 +0.28(+0.30%)
Feb 01, 2017 92.52 93.21 92.51 93.14 8,609,953 -0.02(-0.02%)
Jan 31, 2017 92.78 93.28 92.48 93.16 10,592,609 +0.10(+0.11%)
Jan 30, 2017 93.28 93.44 92.83 93.06 8,472,467 -0.21(-0.22%)
Jan 27, 2017 92.13 93.39 92.05 93.26 10,802,763 +1.27(+1.38%)
Jan 26, 2017 92.13 92.82 91.80 92.00 12,355,500 -0.79(-0.85%)
Jan 25, 2017 92.07 92.79 91.11 92.79 11,395,411 +0.86(+0.93%)
Jan 24, 2017 92.88 93.20 91.43 91.93 15,134,088 -1.77(-1.89%)
Jan 23, 2017 94.19 94.41 93.61 93.70 9,706,557 -0.20(-0.21%)
Jan 20, 2017 94.18 94.62 93.84 93.90 9,120,671 -0.04(-0.04%)
Jan 19, 2017 94.33 94.51 93.71 93.94 6,734,874 -0.41(-0.44%)
Jan 18, 2017 94.49 94.68 94.11 94.35 6,096,194 -0.14(-0.15%)
Jan 17, 2017 93.72 94.64 93.50 94.49 7,604,699 +0.22(+0.24%)
Jan 13, 2017 94.27 94.27 94.27 0 -0.02(-0.02%)
Jan 12, 2017 94.00 94.37 93.26 94.28 8,056,723 -0.09(-0.10%)
Jan 11, 2017 95.48 95.62 93.79 94.37 10,801,665 -1.18(-1.23%)
Jan 10, 2017 95.44 96.24 95.31 95.55 6,458,717 -0.10(-0.10%)
Jan 09, 2017 95.71 95.92 95.33 95.65 6,634,613 -0.02(-0.02%)
Jan 06, 2017 95.97 96.16 95.22 95.67 6,347,613 -0.46(-0.48%)
Jan 05, 2017 95.42 96.22 94.96 96.13 7,558,189 +1.00(+1.05%)
Jan 04, 2017 95.01 95.61 94.85 95.13 7,086,228 -0.16(-0.16%)
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.