Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 113.00 113.00 113.00 0 +0.62(+0.55%)
Mar 28, 2018 112.54 113.77 112.17 112.38 7,789,489 +0.21(+0.19%)
Mar 27, 2018 112.08 113.84 111.45 112.17 8,833,107 -0.16(-0.14%)
Mar 26, 2018 111.46 112.46 110.41 112.33 9,478,888 +2.02(+1.83%)
Mar 23, 2018 112.54 112.75 110.17 110.31 9,585,839 -2.01(-1.79%)
Mar 22, 2018 115.04 115.23 112.07 112.32 8,571,558 -3.36(-2.90%)
Mar 21, 2018 115.86 117.08 115.21 115.68 5,850,304 -0.02(-0.02%)
Mar 20, 2018 115.32 116.20 114.08 115.70 7,047,434 +0.86(+0.74%)
Mar 19, 2018 117.58 117.69 114.07 114.84 6,822,763 -3.03(-2.57%)
Mar 16, 2018 117.42 118.51 116.50 117.88 16,142,007 +0.55(+0.47%)
Mar 15, 2018 116.88 118.37 116.81 117.33 6,971,399 +0.65(+0.56%)
Mar 14, 2018 119.25 119.66 116.31 116.68 7,678,393 -1.79(-1.51%)
Mar 13, 2018 117.98 119.38 117.67 118.47 10,379,480 +1.52(+1.30%)
Mar 12, 2018 117.98 118.36 116.68 116.95 5,604,648 -1.03(-0.87%)
Mar 09, 2018 116.84 118.00 116.01 117.98 8,571,194 +1.53(+1.32%)
Mar 08, 2018 114.04 116.66 114.04 116.45 7,278,499 +2.66(+2.34%)
Mar 07, 2018 114.04 113.78 7,248,153 +0.72(+0.64%)
Mar 06, 2018 114.63 114.81 112.80 113.06 6,285,781 -1.38(-1.21%)
Mar 05, 2018 113.42 114.89 113.03 114.44 6,577,410 +0.85(+0.75%)
Mar 02, 2018 111.91 113.84 111.91 113.59 7,837,001 +1.36(+1.21%)
Mar 01, 2018 113.84 114.74 111.56 112.23 10,493,689 -2.29(-2.00%)
Feb 28, 2018 116.35 116.68 114.52 114.52 9,054,012 -1.58(-1.36%)
Feb 27, 2018 116.58 117.36 116.04 116.10 8,118,091 -0.35(-0.30%)
Feb 26, 2018 116.14 117.63 115.51 116.45 7,579,356 +0.78(+0.68%)
Feb 23, 2018 113.98 115.72 113.92 115.67 5,851,489 +1.85(+1.62%)
Feb 22, 2018 113.44 113.82 6,542,061 +0.00(+0.00%)
Feb 21, 2018 114.60 116.03 113.78 113.82 7,496,906 -0.84(-0.73%)
Feb 20, 2018 116.42 116.92 114.48 114.66 7,490,971 -2.00(-1.71%)
Feb 16, 2018 116.66 116.66 116.66 0 +1.68(+1.46%)
Feb 15, 2018 113.99 115.02 113.42 114.98 6,398,734 +1.37(+1.20%)
Feb 14, 2018 113.41 113.91 112.49 113.61 7,144,021 -0.25(-0.22%)
Feb 13, 2018 114.43 113.87 7,231,241 -0.27(-0.24%)
Feb 12, 2018 113.90 115.06 111.86 114.14 11,372,103 +0.65(+0.57%)
Feb 09, 2018 111.73 114.71 109.91 113.49 17,155,436 +2.78(+2.51%)
Feb 08, 2018 114.70 115.00 110.49 110.71 13,324,407 -4.43(-3.85%)
Feb 07, 2018 115.56 116.31 115.08 115.14 12,004,700 -0.36(-0.31%)
Feb 06, 2018 113.91 116.52 112.15 115.50 21,897,950 +0.53(+0.46%)
Feb 05, 2018 119.67 120.03 109.52 114.98 22,326,402 -5.65(-4.69%)
Feb 02, 2018 121.80 122.98 120.37 120.63 10,571,726 -2.05(-1.67%)
Feb 01, 2018 123.25 121.08 122.68 10,721,250 +1.60(+1.32%)
Jan 31, 2018 124.91 124.91 121.00 121.08 14,984,441 -3.72(-2.98%)
Jan 30, 2018 125.64 125.85 124.79 124.79 9,558,013 -1.09(-0.87%)
Jan 29, 2018 126.91 126.99 125.75 125.89 9,144,454 -1.45(-1.14%)
Jan 26, 2018 126.61 127.57 126.28 127.33 9,205,692 +0.81(+0.64%)
Jan 25, 2018 124.69 126.75 124.60 126.52 9,060,746 +2.04(+1.64%)
Jan 24, 2018 125.73 125.78 124.24 124.48 14,357,378 +0.21(+0.17%)
Jan 23, 2018 128.76 129.17 124.08 124.27 19,927,662 -5.53(-4.26%)
Jan 22, 2018 128.80 129.79 128.55 129.79 7,990,242 +0.68(+0.53%)
Jan 19, 2018 129.20 129.37 128.29 129.11 9,973,984 +0.39(+0.30%)
Jan 18, 2018 128.73 129.18 127.89 128.72 6,339,079 -0.05(-0.04%)
Jan 17, 2018 129.53 129.95 127.46 128.78 12,120,532 +0.10(+0.08%)
Jan 16, 2018 128.29 129.72 127.94 128.67 8,977,217 +0.96(+0.75%)
Jan 12, 2018 127.71 127.71 127.71 0 +0.85(+0.67%)
Jan 11, 2018 126.28 126.95 125.89 126.86 5,663,410 +0.72(+0.57%)
Jan 10, 2018 125.77 126.30 125.57 126.14 7,485,656 -0.15(-0.12%)
Jan 09, 2018 124.74 127.63 124.64 126.29 10,154,141 +1.97(+1.59%)
Jan 08, 2018 124.15 124.42 123.47 124.32 5,854,825 +0.16(+0.13%)
Jan 05, 2018 123.27 124.26 122.91 124.16 7,029,269 +1.02(+0.83%)
Jan 04, 2018 123.06 123.66 122.86 123.14 5,520,744 -0.01(-0.01%)
Jan 03, 2018 122.10 123.26 121.70 123.15 6,106,609 +1.17(+0.96%)
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.