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 (%)
Dec 29, 2017 117.92 117.92 117.92 0 -0.71(-0.60%)
Dec 28, 2017 118.74 119.00 118.43 118.62 2,944,411 -0.01(-0.01%)
Dec 27, 2017 118.51 119.12 118.32 118.63 4,447,708 +0.41(+0.34%)
Dec 26, 2017 118.25 117.88 118.23 3,875,898 -0.03(-0.02%)
Dec 22, 2017 119.00 119.29 118.19 118.25 5,528,295 -0.79(-0.67%)
Dec 21, 2017 119.49 119.98 119.01 119.05 6,947,274 -0.09(-0.07%)
Dec 20, 2017 120.06 120.33 119.06 119.13 7,452,731 -0.52(-0.44%)
Dec 19, 2017 119.75 120.16 119.30 119.66 7,788,500 -0.02(-0.01%)
Dec 18, 2017 120.31 121.36 119.33 119.67 6,911,746 -0.56(-0.46%)
Dec 15, 2017 120.25 120.80 119.66 120.23 14,831,480 +0.68(+0.57%)
Dec 14, 2017 121.12 121.21 119.51 119.55 6,324,965 -1.05(-0.87%)
Dec 13, 2017 120.26 121.05 120.02 120.59 7,249,716 +0.25(+0.20%)
Dec 12, 2017 120.35 121.17 119.87 120.35 9,499,082 +1.23(+1.03%)
Dec 11, 2017 118.91 119.14 118.01 119.11 5,164,151 +0.46(+0.39%)
Dec 08, 2017 118.15 118.79 117.98 118.65 6,044,624 +0.49(+0.41%)
Dec 07, 2017 118.16 119.42 117.53 118.16 5,584,648 -0.89(-0.74%)
Dec 06, 2017 118.86 119.81 117.87 119.05 6,294,280 +1.17(+1.00%)
Dec 05, 2017 117.97 118.84 117.48 117.87 7,992,370 +0.56(+0.47%)
Dec 04, 2017 118.68 118.73 117.25 117.32 7,010,718 -0.82(-0.69%)
Dec 01, 2017 117.79 118.60 116.97 118.14 7,098,180 +0.55(+0.47%)
Nov 30, 2017 118.20 118.39 116.87 117.59 10,595,325 -0.41(-0.34%)
Nov 29, 2017 118.34 118.68 117.28 117.99 6,931,525 -0.18(-0.15%)
Nov 28, 2017 116.72 118.60 116.72 118.17 5,987,137 +1.62(+1.39%)
Nov 27, 2017 116.05 116.73 116.05 116.55 4,660,330 +0.79(+0.68%)
Nov 24, 2017 115.34 116.08 115.18 115.76 3,107,774 +0.60(+0.52%)
Nov 22, 2017 116.01 116.08 114.58 115.16 4,670,267 -0.88(-0.76%)
Nov 21, 2017 116.13 116.81 115.92 116.04 6,744,706 +0.34(+0.30%)
Nov 20, 2017 115.88 116.23 115.54 115.70 5,085,733 -0.06(-0.05%)
Nov 17, 2017 116.01 116.48 115.66 115.76 5,063,579 -0.73(-0.63%)
Nov 16, 2017 116.95 117.17 116.29 116.49 4,976,457 -0.19(-0.16%)
Nov 15, 2017 116.79 117.29 116.39 116.68 4,570,238 -0.33(-0.28%)
Nov 14, 2017 117.07 117.67 116.53 117.01 4,861,880 -0.23(-0.19%)
Nov 13, 2017 116.60 117.45 116.11 117.23 5,152,865 +0.17(+0.14%)
Nov 10, 2017 117.54 117.54 116.27 117.06 5,055,717 -0.66(-0.56%)
Nov 09, 2017 118.16 118.62 117.27 117.73 4,192,709 -0.81(-0.69%)
Nov 08, 2017 117.18 119.00 116.98 118.54 5,294,040 +1.30(+1.11%)
Nov 07, 2017 117.50 117.56 116.52 117.24 5,000,039 +0.01(+0.01%)
Nov 06, 2017 117.44 117.84 117.20 117.23 5,031,724 -0.27(-0.23%)
Nov 03, 2017 117.21 117.77 116.85 117.50 3,262,897 +0.13(+0.11%)
Nov 02, 2017 117.53 117.68 116.69 117.38 4,164,894 -0.04(-0.04%)
Nov 01, 2017 117.29 117.93 116.88 117.42 5,968,834 +0.48(+0.41%)
Oct 31, 2017 117.45 117.65 116.58 116.94 5,760,703 -0.49(-0.42%)
Oct 30, 2017 118.34 118.45 116.86 117.43 7,193,924 -1.49(-1.26%)
Oct 27, 2017 118.27 119.70 117.60 118.93 6,128,508 -0.03(-0.02%)
Oct 26, 2017 119.54 120.58 118.59 118.95 6,963,516 -0.46(-0.39%)
Oct 25, 2017 118.41 120.14 118.24 119.41 7,824,751 +0.60(+0.51%)
Oct 24, 2017 120.27 120.27 118.21 118.81 7,851,319 -1.66(-1.38%)
Oct 23, 2017 119.22 121.08 119.18 120.47 7,970,224 +1.02(+0.86%)
Oct 20, 2017 119.43 120.47 118.97 119.45 6,717,281 +0.30(+0.25%)
Oct 19, 2017 118.03 119.93 117.88 119.14 10,945,269 +1.14(+0.97%)
Oct 18, 2017 118.10 118.76 117.49 118.00 8,139,786 -0.09(-0.08%)
Oct 17, 2017 115.48 118.37 114.97 118.10 13,968,743 +3.92(+3.43%)
Oct 16, 2017 114.46 115.14 113.69 114.18 6,103,609 -0.26(-0.23%)
Oct 13, 2017 114.58 115.27 114.37 114.44 4,895,775 -0.34(-0.29%)
Oct 12, 2017 114.36 115.35 114.09 114.77 6,166,509 +0.15(+0.13%)
Oct 11, 2017 113.14 114.98 112.71 114.62 9,858,295 +2.31(+2.05%)
Oct 10, 2017 112.03 112.51 111.50 112.32 4,988,719 +0.38(+0.34%)
Oct 09, 2017 112.11 112.25 111.70 111.94 4,471,927 +0.19(+0.17%)
Oct 06, 2017 111.56 111.77 111.13 111.75 2,944,058 +0.02(+0.02%)
Oct 05, 2017 111.47 111.82 111.03 111.72 4,460,018 +0.25(+0.23%)
Oct 04, 2017 111.06 111.71 110.81 111.47 4,278,736 +0.66(+0.60%)
Oct 03, 2017 110.43 111.06 110.19 110.81 4,650,342 +0.74(+0.67%)
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.