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 (%)
Jul 31, 2017 110.14 111.34 110.11 110.62 6,527,578 +0.73(+0.66%)
Jul 28, 2017 109.31 110.02 108.79 109.90 5,963,783 +0.85(+0.78%)
Jul 27, 2017 109.06 109.31 108.00 109.05 7,004,241 -0.10(-0.09%)
Jul 26, 2017 109.74 110.22 108.98 109.15 6,457,242 -0.78(-0.71%)
Jul 25, 2017 111.47 111.56 109.56 109.92 7,513,915 -0.94(-0.85%)
Jul 24, 2017 112.52 112.66 110.73 110.86 9,965,678 -1.92(-1.70%)
Jul 21, 2017 112.80 113.58 112.61 112.78 8,126,553 -1.05(-0.92%)
Jul 20, 2017 114.26 112.70 113.83 7,304,685 +1.13(+1.01%)
Jul 19, 2017 112.39 112.86 112.12 112.70 6,602,545 +0.63(+0.56%)
Jul 18, 2017 109.71 112.48 109.26 112.07 12,304,545 +1.92(+1.75%)
Jul 17, 2017 110.61 110.80 109.81 110.15 5,924,024 -0.38(-0.34%)
Jul 14, 2017 110.02 110.86 109.81 110.52 5,258,658 +0.62(+0.56%)
Jul 13, 2017 110.11 110.21 109.19 109.91 5,308,195 -0.31(-0.28%)
Jul 12, 2017 110.06 110.77 109.83 110.22 6,062,502 +0.83(+0.76%)
Jul 11, 2017 109.55 109.85 108.76 109.38 4,478,719 -0.27(-0.24%)
Jul 10, 2017 110.64 110.75 109.38 109.65 4,822,458 -0.83(-0.75%)
Jul 07, 2017 110.78 110.86 109.77 110.47 5,991,641 +0.02(+0.02%)
Jul 06, 2017 111.36 111.67 110.36 110.46 5,137,581 -0.93(-0.84%)
Jul 05, 2017 110.84 111.74 110.37 111.39 5,162,122 +0.62(+0.56%)
Jul 03, 2017 110.68 111.12 110.56 110.77 3,516,461 +0.51(+0.46%)
Jun 30, 2017 110.61 111.02 110.26 110.27 6,315,976 -0.29(-0.26%)
Jun 29, 2017 111.19 111.46 110.28 110.56 6,898,498 -0.98(-0.88%)
Jun 28, 2017 113.31 113.52 111.33 111.54 7,867,767 -0.99(-0.88%)
Jun 27, 2017 113.77 113.97 112.52 112.53 7,343,079 -1.11(-0.98%)
Jun 26, 2017 113.76 114.11 113.52 113.64 6,672,815 -0.08(-0.07%)
Jun 23, 2017 112.90 113.78 112.79 113.72 10,806,230 +0.32(+0.28%)
Jun 22, 2017 112.90 114.19 112.75 113.40 8,771,408 +0.95(+0.84%)
Jun 21, 2017 111.93 112.61 111.71 112.45 7,007,340 +0.58(+0.51%)
Jun 20, 2017 111.61 112.32 111.61 111.87 6,240,102 +0.12(+0.11%)
Jun 19, 2017 111.81 112.26 111.27 111.75 8,984,563 -0.23(-0.21%)
Jun 16, 2017 111.46 112.19 110.89 111.98 15,164,381 +1.09(+0.98%)
Jun 15, 2017 110.02 111.15 109.86 110.89 6,316,621 +0.22(+0.20%)
Jun 14, 2017 110.45 111.32 110.45 110.67 8,793,410 +0.62(+0.57%)
Jun 13, 2017 109.81 110.63 109.52 110.04 6,879,140 +0.17(+0.15%)
Jun 12, 2017 109.63 110.06 109.27 109.87 9,623,126 +0.24(+0.22%)
Jun 09, 2017 108.66 109.77 108.61 109.63 7,190,131 +0.82(+0.75%)
Jun 08, 2017 109.52 108.32 108.81 9,719,967 -0.17(-0.15%)
Jun 07, 2017 109.19 109.59 108.84 108.98 6,917,116 -0.07(-0.06%)
Jun 06, 2017 108.51 109.47 108.38 109.05 6,741,500 +0.39(+0.36%)
Jun 05, 2017 108.33 108.94 108.19 108.66 5,560,431 +0.23(+0.21%)
Jun 02, 2017 107.56 108.47 107.38 108.42 7,873,419 +1.08(+1.01%)
Jun 01, 2017 106.96 107.34 106.79 107.34 6,947,624 +0.44(+0.41%)
May 31, 2017 106.15 107.36 106.15 106.90 10,573,999 +0.95(+0.90%)
May 30, 2017 105.61 106.18 105.18 105.95 4,397,502 +0.16(+0.15%)
May 26, 2017 106.05 106.41 105.71 105.79 4,805,274 -0.51(-0.48%)
May 25, 2017 105.64 106.37 105.30 106.30 6,351,725 +0.72(+0.68%)
May 24, 2017 105.81 105.99 105.40 105.58 4,791,793 -0.01(-0.01%)
May 23, 2017 105.42 106.11 105.42 105.59 4,798,237 +0.22(+0.20%)
May 22, 2017 104.85 105.70 104.85 105.37 5,867,222 +0.22(+0.20%)
May 19, 2017 105.18 105.48 104.69 105.16 8,402,240 +0.03(+0.02%)
May 18, 2017 104.71 105.88 104.30 105.13 7,936,136 +0.25(+0.24%)
May 17, 2017 105.80 105.89 104.70 104.89 7,826,876 -0.91(-0.86%)
May 16, 2017 105.44 106.29 105.21 105.80 8,735,271 +0.65(+0.61%)
May 15, 2017 103.01 105.46 102.95 105.15 11,901,426 +2.77(+2.71%)
May 12, 2017 101.94 102.76 101.85 102.38 4,948,039 +0.36(+0.36%)
May 11, 2017 101.43 102.02 101.30 102.01 4,946,625 +0.32(+0.32%)
May 10, 2017 101.77 101.89 101.33 101.69 5,117,543 -0.33(-0.32%)
May 09, 2017 102.04 102.23 101.75 102.02 4,543,975 -0.03(-0.03%)
May 08, 2017 102.28 102.51 101.86 102.05 4,358,677 -0.22(-0.21%)
May 05, 2017 102.51 102.51 101.73 102.27 4,999,602 -0.36(-0.36%)
May 04, 2017 102.42 102.63 102.04 102.63 4,533,363 +0.51(+0.50%)
May 03, 2017 102.33 102.43 101.88 102.12 4,512,389 -0.31(-0.30%)
May 02, 2017 102.28 102.46 101.75 102.43 5,894,978 +0.30(+0.29%)
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.