Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 111.43 111.73 111.00 111.63 9,020,532 +0.30(+0.26%)
Jul 30, 2018 111.01 111.61 110.56 111.34 13,073,900 +0.52(+0.47%)
Jul 27, 2018 109.49 111.42 109.46 110.82 7,995,418 +1.07(+0.97%)
Jul 26, 2018 109.43 110.54 109.39 109.75 9,068,914 +1.40(+1.29%)
Jul 25, 2018 108.79 108.79 107.53 108.35 7,762,442 -0.62(-0.57%)
Jul 24, 2018 107.19 109.19 107.15 108.97 8,498,291 +2.30(+2.16%)
Jul 23, 2018 105.93 106.72 105.68 106.67 5,497,429 +0.66(+0.62%)
Jul 20, 2018 105.55 106.26 105.40 106.02 6,959,256 -0.08(-0.07%)
Jul 19, 2018 107.43 107.54 106.03 106.09 7,104,299 -1.57(-1.46%)
Jul 18, 2018 108.51 108.71 107.13 107.66 8,490,501 -1.10(-1.02%)
Jul 17, 2018 108.27 109.97 107.49 108.76 15,263,947 +3.72(+3.55%)
Jul 16, 2018 106.14 106.23 104.59 105.04 8,680,806 -1.05(-0.99%)
Jul 13, 2018 107.41 107.62 106.08 9,796,036 -1.54(-1.43%)
Jul 12, 2018 107.58 108.00 107.13 107.62 7,344,286 +1.28(+1.20%)
Jul 11, 2018 106.34 5,727,144 -0.96(-0.89%)
Jul 10, 2018 106.45 107.42 106.23 107.30 6,021,560 +1.12(+1.05%)
Jul 09, 2018 106.33 106.77 105.81 106.18 7,957,361 +0.25(+0.24%)
Jul 06, 2018 105.43 106.07 104.97 105.93 8,680,208 +0.63(+0.60%)
Jul 05, 2018 105.40 103.81 105.30 8,687,863 +1.93(+1.87%)
Jul 03, 2018 103.37 103.37 103.37 0 +0.95(+0.93%)
Jul 02, 2018 102.22 102.55 101.18 102.42 6,506,561 +0.20(+0.20%)
Jun 29, 2018 102.97 103.77 102.09 102.22 9,174,414 -0.56(-0.54%)
Jun 28, 2018 102.59 103.12 101.99 102.77 6,287,998 +0.33(+0.32%)
Jun 27, 2018 102.88 103.59 102.31 102.44 6,726,108 -0.62(-0.60%)
Jun 26, 2018 103.19 103.52 102.44 103.07 6,520,433 -0.20(-0.20%)
Jun 25, 2018 103.46 103.98 102.36 103.27 9,699,111 -0.21(-0.20%)
Jun 22, 2018 102.50 103.94 102.48 103.48 12,233,344 +1.17(+1.14%)
Jun 21, 2018 102.63 102.97 102.02 102.31 5,243,543 -0.50(-0.48%)
Jun 20, 2018 103.13 103.33 102.49 102.81 7,451,289 -0.45(-0.43%)
Jun 19, 2018 101.64 103.76 101.57 103.25 10,176,235 +1.05(+1.03%)
Jun 18, 2018 102.44 102.61 101.30 102.20 8,056,681 -1.09(-1.05%)
Jun 15, 2018 103.12 102.13 103.29 15,638,164 +0.17(+0.16%)
Jun 14, 2018 103.37 103.74 102.85 103.12 6,219,341 -0.19(-0.18%)
Jun 13, 2018 103.74 104.53 103.16 103.30 6,928,648 +0.08(+0.07%)
Jun 12, 2018 103.75 103.77 102.73 103.23 6,205,166 -0.10(-0.10%)
Jun 11, 2018 104.68 104.74 103.24 103.33 6,613,725 -1.18(-1.13%)
Jun 08, 2018 103.92 105.17 103.89 104.51 7,369,556 +0.61(+0.59%)
Jun 07, 2018 103.61 104.03 103.00 103.89 8,800,975 +0.45(+0.44%)
Jun 06, 2018 103.44 103.44 8,070,194 +1.10(+1.08%)
Jun 05, 2018 102.81 103.24 101.85 102.33 6,084,243 -0.40(-0.39%)
Jun 04, 2018 102.65 103.08 101.95 102.73 5,760,982 +0.58(+0.57%)
Jun 01, 2018 101.41 102.20 101.06 102.15 6,815,128 +1.38(+1.37%)
May 31, 2018 101.86 102.14 100.70 100.77 12,270,598 -1.14(-1.12%)
May 30, 2018 101.19 102.42 100.70 101.91 7,625,503 +1.32(+1.32%)
May 29, 2018 101.51 101.76 99.93 100.58 11,658,711 -1.74(-1.70%)
May 25, 2018 102.33 102.33 102.33 0 +0.10(+0.10%)
May 24, 2018 103.04 103.18 101.64 102.22 8,276,290 -1.00(-0.97%)
May 23, 2018 102.74 103.66 102.63 103.23 5,907,492 +0.45(+0.44%)
May 22, 2018 103.52 103.89 102.65 102.78 8,575,550 -0.68(-0.65%)
May 21, 2018 104.21 104.52 103.12 103.45 6,647,279 -0.44(-0.42%)
May 18, 2018 103.50 104.06 103.09 103.89 6,498,398 +0.33(+0.31%)
May 17, 2018 104.93 105.02 103.31 103.56 7,741,424 -1.25(-1.20%)
May 16, 2018 104.89 105.28 104.52 104.82 4,566,065 +0.18(+0.18%)
May 15, 2018 104.98 105.22 104.02 104.63 7,025,459 -0.78(-0.74%)
May 14, 2018 106.49 106.71 105.03 105.41 7,296,904 -0.99(-0.93%)
May 11, 2018 105.17 106.70 105.16 106.40 6,836,520 +1.58(+1.51%)
May 10, 2018 103.87 105.40 103.68 104.82 5,917,103 +1.54(+1.49%)
May 09, 2018 102.84 103.73 102.46 103.28 8,142,088 +0.75(+0.73%)
May 08, 2018 102.73 103.26 101.76 102.53 7,117,389 -0.82(-0.79%)
May 07, 2018 103.81 104.72 103.12 103.34 8,024,748 -0.50(-0.48%)
May 04, 2018 102.52 104.11 101.85 103.85 7,328,003 +0.97(+0.94%)
May 03, 2018 103.10 103.42 101.41 102.88 8,709,448 -0.39(-0.38%)
May 02, 2018 104.96 105.51 103.02 103.27 8,838,510 -2.10(-1.99%)
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.