Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 95.24 95.42 94.79 95.29 7,236,731 +0.52(+0.55%)
Dec 30, 2016 94.77 94.77 94.77 0 -0.23(-0.24%)
Dec 29, 2016 94.79 95.31 94.60 95.00 3,639,298 +0.32(+0.34%)
Dec 28, 2016 95.32 95.55 94.64 94.68 3,985,407 -0.67(-0.70%)
Dec 27, 2016 95.33 95.42 94.91 95.34 3,930,275 -0.04(-0.04%)
Dec 23, 2016 95.39 95.39 95.39 0 +0.43(+0.45%)
Dec 22, 2016 94.60 95.03 93.67 94.96 5,594,849 +0.11(+0.11%)
Dec 21, 2016 95.58 95.58 94.38 94.85 7,182,018 -0.29(-0.30%)
Dec 20, 2016 95.40 95.62 94.52 95.14 6,947,902 -0.30(-0.31%)
Dec 19, 2016 95.48 95.96 95.37 95.44 7,671,972 +0.12(+0.12%)
Dec 16, 2016 95.76 95.80 94.97 95.32 13,726,578 -0.01(-0.01%)
Dec 15, 2016 94.87 95.34 94.51 95.33 8,191,219 +0.74(+0.78%)
Dec 14, 2016 95.52 96.49 94.25 94.59 11,401,413 -0.74(-0.78%)
Dec 13, 2016 95.03 95.39 94.60 95.33 8,327,391 +0.44(+0.46%)
Dec 12, 2016 92.70 94.92 92.61 94.89 11,599,129 +2.55(+2.76%)
Dec 09, 2016 91.64 92.48 91.47 92.34 9,326,929 +1.04(+1.14%)
Dec 08, 2016 90.93 91.47 90.43 91.30 9,451,773 -0.09(-0.10%)
Dec 07, 2016 92.04 92.04 89.92 91.39 14,295,220 -0.79(-0.86%)
Dec 06, 2016 92.33 93.12 92.00 92.18 7,938,689 +0.10(+0.11%)
Dec 05, 2016 92.46 92.47 91.91 92.08 6,627,390 -0.02(-0.02%)
Dec 02, 2016 91.90 92.56 91.67 92.10 7,498,099 +0.48(+0.52%)
Dec 01, 2016 91.60 91.75 91.31 91.62 9,897,855 +0.07(+0.07%)
Nov 30, 2016 92.28 92.56 91.55 91.55 13,582,377 -0.97(-1.05%)
Nov 29, 2016 92.91 93.29 92.26 92.52 9,472,010 -0.53(-0.57%)
Nov 28, 2016 93.60 93.87 92.99 93.06 10,988,941 -0.82(-0.88%)
Nov 25, 2016 93.44 93.96 93.26 93.88 4,173,898 +0.87(+0.94%)
Nov 23, 2016 93.01 93.01 93.01 0 +0.27(+0.29%)
Nov 22, 2016 94.26 94.60 92.35 92.74 14,162,209 -1.86(-1.97%)
Nov 21, 2016 94.96 95.16 94.43 94.60 7,103,633 -0.30(-0.31%)
Nov 18, 2016 95.25 95.35 94.44 94.89 9,382,468 -0.34(-0.35%)
Nov 17, 2016 95.32 95.32 94.86 95.23 7,014,234 +0.17(+0.18%)
Nov 16, 2016 95.29 95.39 94.83 95.06 8,072,158 +0.03(+0.03%)
Nov 15, 2016 95.09 95.33 94.62 95.03 9,115,447 -0.23(-0.24%)
Nov 14, 2016 96.87 97.21 95.17 95.25 12,307,861 -1.53(-1.58%)
Nov 11, 2016 97.61 97.61 96.50 96.78 9,957,764 -0.87(-0.90%)
Nov 10, 2016 98.66 98.93 97.23 97.66 14,572,039 -0.63(-0.64%)
Nov 09, 2016 98.03 100.07 96.48 98.28 19,853,070 +2.66(+2.79%)
Nov 08, 2016 95.16 96.05 95.15 95.62 8,170,753 +0.32(+0.33%)
Nov 07, 2016 94.67 95.35 94.63 95.30 7,831,898 +1.27(+1.35%)
Nov 04, 2016 93.98 94.71 93.98 94.04 8,765,233 +0.07(+0.07%)
Nov 03, 2016 93.85 94.31 93.74 93.97 7,622,587 +0.14(+0.15%)
Nov 02, 2016 94.37 94.57 93.81 93.83 8,068,407 -0.39(-0.42%)
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.