Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 100.90 101.70 100.90 101.63 8,651,608 +0.62(+0.62%)
Jul 28, 2016 101.42 101.44 100.96 101.00 5,323,793 -0.25(-0.25%)
Jul 27, 2016 101.52 101.63 100.90 101.25 5,930,308 -0.31(-0.30%)
Jul 26, 2016 101.46 101.89 101.24 101.56 6,888,179 +0.21(+0.21%)
Jul 25, 2016 101.50 101.55 100.74 101.35 6,014,083 -0.11(-0.11%)
Jul 22, 2016 101.54 101.60 101.15 101.46 7,195,424 -0.10(-0.10%)
Jul 21, 2016 101.61 102.04 101.35 101.56 6,856,234 +0.01(+0.01%)
Jul 20, 2016 102.12 102.31 101.47 101.55 9,038,086 -0.09(-0.09%)
Jul 19, 2016 101.26 102.05 100.09 101.64 13,955,903 +1.71(+1.71%)
Jul 18, 2016 99.82 99.99 99.36 99.93 8,126,650 +0.11(+0.11%)
Jul 15, 2016 100.44 100.87 99.58 99.82 8,863,379 -0.15(-0.15%)
Jul 14, 2016 99.80 100.42 99.74 99.96 6,558,989 +0.15(+0.15%)
Jul 13, 2016 99.56 100.14 99.25 99.82 6,445,723 +0.06(+0.07%)
Jul 12, 2016 99.53 99.98 99.50 99.75 7,905,979 -0.01(-0.01%)
Jul 11, 2016 99.58 100.18 99.34 99.76 8,270,439 +0.06(+0.07%)
Jul 08, 2016 99.82 99.42 99.01 99.69 7,553,665 +0.28(+0.28%)
Jul 07, 2016 99.48 99.66 99.01 99.42 7,465,637 -0.11(-0.11%)
Jul 06, 2016 98.95 99.54 98.63 99.52 11,499,930 +0.30(+0.30%)
Jul 05, 2016 98.49 100.00 98.47 99.22 11,502,051 +0.80(+0.81%)
Jul 01, 2016 98.44 98.43 98.43 98.43 8,689,180 -0.01(-0.01%)
Jun 30, 2016 96.72 98.53 96.70 98.44 14,244,853 +1.60(+1.65%)
Jun 29, 2016 96.44 96.90 95.84 96.84 10,278,243 +0.89(+0.93%)
Jun 28, 2016 95.09 96.06 94.58 95.95 12,432,914 +1.36(+1.44%)
Jun 27, 2016 93.32 94.66 93.32 94.58 13,423,967 +0.75(+0.80%)
Jun 24, 2016 93.38 95.04 93.32 93.84 17,177,108 -1.42(-1.49%)
Jun 23, 2016 95.11 95.26 94.69 95.26 8,349,658 +0.75(+0.79%)
Jun 22, 2016 94.57 95.12 94.39 94.51 7,188,719 +0.23(+0.24%)
Jun 21, 2016 94.94 95.07 94.28 94.28 6,766,960 -0.29(-0.31%)
Jun 20, 2016 94.62 95.06 94.48 94.57 6,885,519 +0.86(+0.92%)
Jun 17, 2016 94.64 94.68 93.33 93.71 13,187,925 -0.94(-0.99%)
Jun 16, 2016 93.88 94.86 93.50 94.66 8,212,805 +0.19(+0.20%)
Jun 15, 2016 95.47 95.55 94.41 94.47 7,849,982 -0.58(-0.61%)
Jun 14, 2016 94.50 95.09 94.38 95.04 7,859,860 +0.27(+0.28%)
Jun 13, 2016 95.05 95.47 94.78 94.78 9,785,146 -0.18(-0.19%)
Jun 10, 2016 94.74 95.13 94.43 94.96 7,476,667 +0.01(+0.01%)
Jun 09, 2016 93.96 95.10 93.82 94.95 9,088,019 +0.97(+1.04%)
Jun 08, 2016 93.75 94.10 93.66 93.97 7,225,722 +0.06(+0.06%)
Jun 07, 2016 94.14 94.32 93.69 93.92 7,907,930 -0.03(-0.03%)
Jun 06, 2016 93.30 94.14 93.27 93.95 7,824,572 +0.82(+0.88%)
Jun 03, 2016 92.89 93.64 92.61 93.13 8,480,091 +0.22(+0.24%)
Jun 02, 2016 91.60 93.04 91.59 92.91 9,008,830 +1.39(+1.52%)
Jun 01, 2016 91.45 91.75 90.95 91.52 5,852,095 +0.07(+0.08%)
May 31, 2016 91.91 92.21 91.15 91.45 12,451,655 -0.30(-0.33%)
May 27, 2016 91.73 91.75 91.75 91.75 5,726,326 +0.13(+0.14%)
May 26, 2016 91.79 91.96 91.58 91.62 4,896,305 -0.37(-0.40%)
May 25, 2016 91.85 92.29 91.58 91.99 6,722,633 +0.54(+0.59%)
May 24, 2016 91.31 92.11 91.31 91.45 7,547,068 +0.43(+0.47%)
May 23, 2016 91.51 91.56 90.92 91.02 7,962,910 -0.39(-0.43%)
May 20, 2016 91.05 91.63 90.69 91.41 9,162,126 +0.48(+0.53%)
May 19, 2016 91.04 91.08 90.41 90.93 10,215,297 -0.60(-0.65%)
May 18, 2016 91.54 91.88 90.95 91.53 10,260,266 -0.19(-0.21%)
May 17, 2016 92.29 92.31 91.24 91.72 11,459,848 -0.49(-0.53%)
May 16, 2016 91.37 92.36 91.30 92.21 7,722,951 +0.71(+0.77%)
May 13, 2016 91.78 91.93 91.34 91.50 8,414,279 -0.54(-0.59%)
May 12, 2016 92.26 92.47 91.49 92.04 8,881,360 -0.11(-0.12%)
May 11, 2016 92.32 92.47 92.11 92.16 8,290,903 -0.24(-0.26%)
May 10, 2016 91.86 92.66 91.79 92.40 10,370,806 +0.77(+0.84%)
May 09, 2016 91.03 91.85 90.83 91.63 8,082,553 +0.79(+0.87%)
May 06, 2016 90.71 91.09 90.47 90.84 7,570,299 -0.11(-0.12%)
May 05, 2016 90.31 91.13 90.31 90.95 6,707,118 +0.53(+0.59%)
May 04, 2016 90.28 90.68 90.00 90.42 6,471,698 -0.38(-0.42%)
May 03, 2016 90.70 91.13 90.34 90.80 9,374,456 -0.05(-0.05%)
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.