Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 106.46 106.51 105.87 106.14 5,097,324 -0.23(-0.22%)
Apr 27, 2017 106.23 106.86 106.08 106.37 4,915,149 +0.20(+0.19%)
Apr 26, 2017 106.41 106.82 106.15 106.17 5,841,923 +0.07(+0.07%)
Apr 25, 2017 106.03 106.37 105.74 106.10 5,921,200 +0.46(+0.44%)
Apr 24, 2017 105.32 105.91 105.00 105.64 6,606,378 +0.97(+0.93%)
Apr 21, 2017 104.69 104.91 104.48 104.67 7,005,089 -0.09(-0.09%)
Apr 20, 2017 104.75 105.00 104.31 104.76 7,363,869 +0.43(+0.41%)
Apr 19, 2017 104.96 105.11 104.11 104.33 8,135,095 -0.39(-0.37%)
Apr 18, 2017 105.89 106.05 103.97 104.72 15,687,825 -3.35(-3.10%)
Apr 17, 2017 107.47 108.15 107.39 108.07 6,243,834 +0.63(+0.58%)
Apr 13, 2017 107.56 108.01 107.42 107.44 6,277,813 -0.35(-0.33%)
Apr 12, 2017 107.06 107.85 106.90 107.80 6,463,897 +1.01(+0.95%)
Apr 11, 2017 106.82 107.27 106.55 106.78 4,841,134 -0.10(-0.10%)
Apr 10, 2017 107.34 107.41 106.79 106.89 5,344,488 -0.50(-0.46%)
Apr 07, 2017 107.56 107.86 107.31 107.38 4,205,489 -0.11(-0.10%)
Apr 06, 2017 107.32 107.85 107.02 107.50 5,030,572 +0.21(+0.20%)
Apr 05, 2017 107.21 107.97 106.94 107.28 6,568,304 +0.10(+0.10%)
Apr 04, 2017 107.03 107.25 106.78 107.18 6,233,514 -0.01(-0.01%)
Apr 03, 2017 107.22 107.72 106.84 107.19 5,765,915 +0.12(+0.11%)
Mar 31, 2017 106.69 107.30 106.62 107.07 6,581,459 -0.09(-0.09%)
Mar 30, 2017 107.23 107.82 106.83 107.16 5,481,129 -0.22(-0.21%)
Mar 29, 2017 107.50 107.74 106.90 107.38 4,618,957 -0.64(-0.59%)
Mar 28, 2017 107.99 108.12 107.26 108.02 6,151,009 -0.12(-0.11%)
Mar 27, 2017 107.59 108.43 107.58 108.14 5,821,502 +0.28(+0.25%)
Mar 24, 2017 108.19 108.62 107.56 107.86 7,550,193 -0.36(-0.33%)
Mar 23, 2017 108.40 109.17 108.02 108.23 9,894,919 -0.31(-0.29%)
Mar 22, 2017 109.22 109.73 108.49 108.54 11,950,231 -0.85(-0.78%)
Mar 21, 2017 110.36 110.42 109.29 109.39 8,816,252 -0.70(-0.64%)
Mar 20, 2017 110.07 110.39 110.01 110.09 6,779,148 +0.01(+0.01%)
Mar 17, 2017 110.42 110.84 109.99 110.08 15,472,817 -0.34(-0.31%)
Mar 16, 2017 110.41 110.63 109.83 110.43 8,853,578 -0.43(-0.39%)
Mar 15, 2017 109.22 110.89 108.83 110.86 9,725,313 +1.64(+1.50%)
Mar 14, 2017 109.05 109.82 108.97 109.22 8,933,830 +0.32(+0.29%)
Mar 13, 2017 108.17 109.13 108.13 108.90 8,332,133 +0.40(+0.37%)
Mar 10, 2017 108.35 108.73 107.92 108.49 8,603,066 +0.22(+0.21%)
Mar 09, 2017 107.09 108.49 106.74 108.27 9,970,590 +1.59(+1.49%)
Mar 08, 2017 106.38 107.18 106.16 106.68 9,201,213 +0.23(+0.22%)
Mar 07, 2017 105.37 106.99 105.22 106.45 7,728,975 +0.10(+0.10%)
Mar 06, 2017 105.74 106.96 105.39 106.34 7,759,966 -0.07(-0.06%)
Mar 03, 2017 106.53 105.93 106.41 6,507,300 +0.14(+0.13%)
Mar 02, 2017 106.38 106.90 105.75 106.28 8,084,658 -0.20(-0.19%)
Mar 01, 2017 105.30 106.98 105.23 106.47 10,927,921 +1.42(+1.35%)
Feb 28, 2017 104.88 105.43 104.82 105.05 10,336,461 -0.16(-0.16%)
Feb 27, 2017 104.98 105.63 104.96 105.22 6,917,011 -0.28(-0.27%)
Feb 24, 2017 104.44 105.51 103.93 105.50 12,604,378 +1.57(+1.51%)
Feb 23, 2017 102.07 104.10 102.03 103.93 11,683,797 +1.86(+1.82%)
Feb 22, 2017 101.86 102.27 101.84 102.07 5,975,207 -0.12(-0.12%)
Feb 21, 2017 101.11 102.38 101.04 102.19 10,064,705 +0.68(+0.67%)
Feb 17, 2017 101.50 101.50 101.50 0 +0.67(+0.66%)
Feb 16, 2017 99.91 101.01 99.91 100.84 8,336,113 +0.75(+0.75%)
Feb 15, 2017 98.98 100.31 98.71 100.08 7,000,660 +0.72(+0.72%)
Feb 14, 2017 98.58 99.40 98.48 99.37 6,486,224 +0.41(+0.41%)
Feb 13, 2017 98.45 99.16 98.39 98.96 6,686,978 +0.55(+0.56%)
Feb 10, 2017 97.63 99.05 97.55 98.41 7,539,533 +0.99(+1.02%)
Feb 09, 2017 96.84 97.91 96.84 97.42 6,855,621 +0.58(+0.60%)
Feb 08, 2017 96.75 97.09 96.65 96.84 6,173,051 -0.07(-0.07%)
Feb 07, 2017 97.01 97.03 96.54 96.91 6,449,775 +0.07(+0.07%)
Feb 06, 2017 96.89 97.00 96.17 96.84 7,234,917 -0.20(-0.21%)
Feb 03, 2017 96.93 97.06 96.21 97.05 8,510,332 +0.06(+0.06%)
Feb 02, 2017 96.34 97.03 96.30 96.99 9,163,680 +0.29(+0.30%)
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.