Johnson & Johnson (NY: JNJ )

161.30 USD +1.19 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 127.35 128.80 127.35 128.25 8,813,511 +1.14(+0.90%)
May 30, 2017 126.70 127.39 126.19 127.11 3,665,353 +0.19(+0.15%)
May 26, 2017 127.23 127.67 126.83 126.92 4,005,234 -0.61(-0.48%)
May 25, 2017 126.74 127.62 126.33 127.53 5,294,213 +0.02(+0.02%)
May 24, 2017 127.79 128.00 127.29 127.51 3,967,685 -0.01(-0.01%)
May 23, 2017 127.31 128.15 127.31 127.52 3,973,021 +0.26(+0.20%)
May 22, 2017 126.63 127.65 126.63 127.26 4,858,159 +0.26(+0.20%)
May 19, 2017 127.03 127.39 126.44 127.00 6,957,196 +0.03(+0.02%)
May 18, 2017 126.46 127.87 125.96 126.97 6,571,254 +0.30(+0.24%)
May 17, 2017 127.77 127.89 126.45 126.67 6,480,785 -1.10(-0.86%)
May 16, 2017 127.34 128.37 127.06 127.77 7,232,951 +0.78(+0.61%)
May 15, 2017 124.41 127.36 124.33 126.99 9,854,581 +3.35(+2.71%)
May 12, 2017 123.11 124.10 123.01 123.64 4,097,060 +0.44(+0.36%)
May 11, 2017 122.50 123.21 122.34 123.20 4,095,889 +0.39(+0.32%)
May 10, 2017 122.91 123.06 122.38 122.81 4,237,412 -0.40(-0.32%)
May 09, 2017 123.23 123.47 122.88 123.21 3,762,488 -0.04(-0.03%)
May 08, 2017 123.53 123.80 123.02 123.25 3,609,058 -0.26(-0.21%)
May 05, 2017 123.80 123.80 122.86 123.51 4,139,755 -0.44(-0.35%)
May 04, 2017 123.69 123.95 123.23 123.95 3,753,701 +0.62(+0.50%)
May 03, 2017 123.59 123.70 123.04 123.33 3,736,334 -0.37(-0.30%)
May 02, 2017 123.52 123.74 122.89 123.70 4,881,141 +0.36(+0.29%)
May 01, 2017 123.40 123.78 123.00 123.34 4,556,360 -0.13(-0.11%)
Apr 28, 2017 123.85 123.90 123.16 123.47 4,381,766 -0.27(-0.22%)
Apr 27, 2017 123.58 124.31 123.40 123.74 4,225,165 +0.23(+0.19%)
Apr 26, 2017 123.79 124.26 123.48 123.51 5,021,839 +0.08(+0.06%)
Apr 25, 2017 123.34 123.75 123.01 123.43 5,089,987 +0.54(+0.44%)
Apr 24, 2017 122.52 123.21 122.15 122.89 5,678,981 +1.13(+0.93%)
Apr 21, 2017 121.78 122.04 121.54 121.76 6,021,721 -0.11(-0.09%)
Apr 20, 2017 121.86 122.15 121.35 121.87 6,330,136 +0.50(+0.41%)
Apr 19, 2017 122.10 122.28 121.11 121.37 6,993,098 -0.45(-0.37%)
Apr 18, 2017 123.18 123.37 120.95 121.82 13,485,582 -3.90(-3.10%)
Apr 17, 2017 125.02 125.81 124.93 125.72 5,367,330 +0.73(+0.58%)
Apr 13, 2017 125.13 125.65 124.96 124.99 5,396,539 -0.41(-0.33%)
Apr 12, 2017 124.54 125.46 124.36 125.40 5,556,501 +1.18(+0.95%)
Apr 11, 2017 124.26 124.79 123.95 124.22 4,161,540 -0.12(-0.10%)
Apr 10, 2017 124.87 124.95 124.23 124.34 4,594,234 -0.58(-0.46%)
Apr 07, 2017 125.12 125.47 124.83 124.92 3,615,126 -0.13(-0.10%)
Apr 06, 2017 124.85 125.46 124.50 125.05 4,324,385 +0.25(+0.20%)
Apr 05, 2017 124.72 125.60 124.41 124.80 5,646,251 +0.12(+0.10%)
Apr 04, 2017 124.51 124.76 124.22 124.68 5,358,459 -0.01(-0.01%)
Apr 03, 2017 124.73 125.31 124.28 124.69 4,956,501 +0.14(+0.11%)
Mar 31, 2017 124.11 124.82 124.03 124.55 5,657,560 -0.11(-0.09%)
Mar 30, 2017 124.74 125.43 124.28 124.66 4,711,693 -0.26(-0.21%)
Mar 29, 2017 125.05 125.33 124.36 124.92 3,970,552 -0.74(-0.59%)
Mar 28, 2017 125.62 125.78 124.78 125.66 5,287,536 -0.14(-0.11%)
Mar 27, 2017 125.16 126.14 125.15 125.80 5,004,285 +0.32(+0.26%)
Mar 24, 2017 125.86 126.36 125.13 125.48 6,490,304 -0.42(-0.33%)
Mar 23, 2017 126.10 127.00 125.66 125.90 8,505,879 -0.36(-0.29%)
Mar 22, 2017 127.05 127.65 126.21 126.26 10,272,668 -0.99(-0.78%)
Mar 21, 2017 128.38 128.45 127.14 127.25 7,578,634 -0.82(-0.64%)
Mar 20, 2017 128.04 128.42 127.97 128.07 5,827,497 +0.01(+0.01%)
Mar 17, 2017 128.45 128.94 127.95 128.06 13,300,756 -0.40(-0.31%)
Mar 16, 2017 128.44 128.70 127.77 128.46 7,610,720 -0.50(-0.39%)
Mar 15, 2017 127.05 129.00 126.60 128.96 8,360,082 +1.91(+1.50%)
Mar 14, 2017 126.86 127.75 126.77 127.05 7,679,707 +0.37(+0.29%)
Mar 13, 2017 125.83 126.95 125.79 126.68 7,162,476 +0.47(+0.37%)
Mar 10, 2017 126.04 126.49 125.54 126.21 7,395,375 +0.26(+0.21%)
Mar 09, 2017 124.58 126.21 124.17 125.95 8,570,927 +1.85(+1.49%)
Mar 08, 2017 123.75 124.68 123.50 124.10 7,909,555 +0.27(+0.22%)
Mar 07, 2017 122.58 124.46 122.40 123.83 6,643,988 +0.12(+0.10%)
Mar 06, 2017 123.01 124.43 122.60 123.71 6,670,629 -0.08(-0.06%)
Mar 03, 2017 123.93 123.23 123.79 5,593,811 +0.16(+0.13%)
Mar 02, 2017 123.75 124.36 123.02 123.63 6,949,741 -0.23(-0.19%)
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.