Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 99.48 100.00 99.42 99.64 10,898,117 -0.15(-0.16%)
Feb 27, 2017 99.57 100.19 99.55 99.80 7,292,863 -0.27(-0.27%)
Feb 24, 2017 99.06 100.07 98.57 100.06 13,289,266 +1.49(+1.51%)
Feb 23, 2017 96.81 98.73 96.77 98.57 12,318,660 +1.77(+1.82%)
Feb 22, 2017 96.61 97.00 96.59 96.81 6,299,882 -0.11(-0.12%)
Feb 21, 2017 95.90 97.11 95.83 96.92 10,611,591 +0.65(+0.67%)
Feb 17, 2017 96.27 96.27 96.27 0 +0.63(+0.66%)
Feb 16, 2017 94.77 95.80 94.76 95.64 8,789,073 +0.71(+0.75%)
Feb 15, 2017 93.87 95.14 93.62 94.93 7,381,055 +0.68(+0.72%)
Feb 14, 2017 93.50 94.28 93.40 94.25 6,838,666 +0.39(+0.41%)
Feb 13, 2017 93.37 94.05 93.32 93.86 7,050,328 +0.52(+0.56%)
Feb 10, 2017 92.59 93.95 92.52 93.34 7,949,209 +0.94(+1.02%)
Feb 09, 2017 91.85 92.86 91.85 92.40 7,228,135 +0.55(+0.60%)
Feb 08, 2017 91.77 92.08 91.67 91.85 6,508,476 -0.06(-0.07%)
Feb 07, 2017 92.01 92.03 91.57 91.91 6,800,237 +0.06(+0.07%)
Feb 06, 2017 91.90 92.00 91.22 91.85 7,628,041 -0.19(-0.21%)
Feb 03, 2017 91.93 92.06 91.25 92.04 8,972,758 +0.06(+0.06%)
Feb 02, 2017 91.38 92.03 91.34 91.99 9,661,607 +0.28(+0.30%)
Feb 01, 2017 91.10 91.78 91.10 91.71 8,744,047 -0.02(-0.02%)
Jan 31, 2017 91.36 91.85 91.06 91.73 10,757,581 +0.10(+0.11%)
Jan 30, 2017 91.85 92.01 91.40 91.63 8,604,420 -0.20(-0.22%)
Jan 27, 2017 90.72 91.96 90.63 91.83 10,971,008 +1.25(+1.38%)
Jan 26, 2017 90.72 91.40 90.39 90.59 12,547,928 -0.78(-0.85%)
Jan 25, 2017 90.66 91.36 89.71 91.36 11,572,887 +0.84(+0.93%)
Jan 24, 2017 91.45 91.77 90.03 90.52 15,369,791 -1.74(-1.89%)
Jan 23, 2017 92.75 92.96 92.17 92.26 9,857,730 -0.19(-0.21%)
Jan 20, 2017 92.73 93.17 92.40 92.46 9,262,719 -0.04(-0.04%)
Jan 19, 2017 92.89 93.06 92.27 92.50 6,839,764 -0.41(-0.44%)
Jan 18, 2017 93.04 93.23 92.67 92.90 6,191,138 -0.14(-0.15%)
Jan 17, 2017 92.29 93.19 92.07 93.04 7,723,137 +0.22(+0.24%)
Jan 13, 2017 92.82 92.82 92.82 0 -0.02(-0.02%)
Jan 12, 2017 92.55 92.93 91.83 92.84 8,182,201 -0.09(-0.10%)
Jan 11, 2017 94.02 94.16 92.35 92.93 10,969,893 -1.16(-1.23%)
Jan 10, 2017 93.98 94.77 93.85 94.08 6,559,307 -0.10(-0.10%)
Jan 09, 2017 94.24 94.45 93.87 94.18 6,737,942 -0.02(-0.02%)
Jan 06, 2017 94.50 94.68 93.76 94.20 6,446,473 -0.45(-0.48%)
Jan 05, 2017 93.96 94.74 93.50 94.65 7,675,903 +0.98(+1.05%)
Jan 04, 2017 93.55 94.14 93.40 93.67 7,196,591 -0.15(-0.16%)
Jan 03, 2017 93.78 93.96 93.33 93.83 7,349,438 +0.51(+0.55%)
Dec 30, 2016 93.32 93.32 93.32 0 -0.23(-0.24%)
Dec 29, 2016 93.33 93.85 93.15 93.54 3,695,978 +0.32(+0.34%)
Dec 28, 2016 93.86 94.08 93.19 93.23 4,047,477 -0.66(-0.70%)
Dec 27, 2016 93.87 93.96 93.45 93.88 3,991,487 -0.04(-0.04%)
Dec 23, 2016 93.92 93.92 93.92 0 +0.42(+0.45%)
Dec 22, 2016 93.15 93.57 92.24 93.50 5,681,985 +0.11(+0.11%)
Dec 21, 2016 94.12 94.12 92.93 93.40 7,293,872 -0.28(-0.30%)
Dec 20, 2016 93.94 94.16 93.07 93.68 7,056,111 -0.29(-0.31%)
Dec 19, 2016 94.01 94.49 93.91 93.97 7,791,458 +0.11(+0.12%)
Dec 16, 2016 94.29 94.33 93.52 93.86 13,940,360 -0.01(-0.01%)
Dec 15, 2016 93.41 93.88 93.06 93.87 8,318,792 +0.73(+0.78%)
Dec 14, 2016 94.05 95.01 92.81 93.14 11,578,982 -0.73(-0.78%)
Dec 13, 2016 93.57 93.93 93.15 93.87 8,457,084 +0.43(+0.46%)
Dec 12, 2016 91.27 93.47 91.19 93.44 11,779,777 +2.51(+2.76%)
Dec 09, 2016 90.24 91.06 90.07 90.93 9,472,190 +1.03(+1.14%)
Dec 08, 2016 89.53 90.06 89.04 89.90 9,598,977 -0.09(-0.10%)
Dec 07, 2016 90.63 90.63 88.54 89.99 14,517,858 -0.78(-0.86%)
Dec 06, 2016 90.91 91.69 90.59 90.76 8,062,328 +0.10(+0.11%)
Dec 05, 2016 91.04 91.06 90.50 90.67 6,730,607 -0.02(-0.02%)
Dec 02, 2016 90.49 91.14 90.26 90.68 7,614,876 +0.47(+0.52%)
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.