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 (%)
Aug 31, 2017 110.23 111.16 110.11 111.05 8,829,142 +1.09(+0.99%)
Aug 30, 2017 110.74 110.74 109.83 109.96 6,472,452 -0.96(-0.86%)
Aug 29, 2017 110.38 111.12 110.15 110.92 3,907,150 +0.39(+0.36%)
Aug 28, 2017 110.47 110.84 110.31 110.52 6,375,980 +0.05(+0.05%)
Aug 25, 2017 110.67 111.21 110.42 110.47 4,926,853 -0.31(-0.28%)
Aug 24, 2017 110.72 110.94 110.27 110.78 6,475,738 +0.08(+0.07%)
Aug 23, 2017 112.07 112.12 110.58 110.71 6,153,663 -1.58(-1.41%)
Aug 22, 2017 111.10 112.37 110.79 112.29 4,978,510 +1.04(+0.94%)
Aug 21, 2017 110.27 111.42 110.20 111.25 5,589,936 +0.68(+0.62%)
Aug 18, 2017 110.60 111.52 110.36 110.57 5,749,199 -0.34(-0.31%)
Aug 17, 2017 111.86 112.33 110.90 110.91 6,886,967 -0.94(-0.84%)
Aug 16, 2017 111.77 112.52 111.59 111.85 5,361,953 +0.66(+0.59%)
Aug 15, 2017 111.58 111.66 111.04 111.19 4,716,382 -0.08(-0.07%)
Aug 14, 2017 111.87 112.02 110.77 111.27 3,647,935 +0.32(+0.29%)
Aug 11, 2017 111.41 112.12 110.67 110.96 5,122,802 +0.01(+0.01%)
Aug 10, 2017 110.91 111.58 110.35 110.95 6,726,950 -0.12(-0.11%)
Aug 09, 2017 110.72 111.22 110.34 111.07 7,596,024 +0.80(+0.73%)
Aug 08, 2017 110.46 110.71 109.54 110.27 6,615,281 -0.49(-0.44%)
Aug 07, 2017 110.95 111.27 110.47 110.76 3,611,457 -0.27(-0.24%)
Aug 04, 2017 111.49 111.72 110.71 111.02 3,829,958 -0.14(-0.13%)
Aug 03, 2017 109.97 111.21 109.63 111.17 5,190,778 +0.99(+0.90%)
Aug 02, 2017 110.11 110.46 109.62 110.17 4,836,798 -0.29(-0.26%)
Aug 01, 2017 111.02 111.17 110.27 110.47 4,601,856 -0.18(-0.16%)
Jul 31, 2017 110.16 111.36 110.12 110.64 6,526,546 +0.73(+0.66%)
Jul 28, 2017 109.32 110.03 108.81 109.92 5,962,840 +0.85(+0.78%)
Jul 27, 2017 109.08 109.33 108.02 109.06 7,003,133 -0.10(-0.09%)
Jul 26, 2017 109.76 110.24 109.00 109.17 6,456,221 -0.77(-0.70%)
Jul 25, 2017 111.49 111.58 109.58 109.94 7,512,726 -0.94(-0.85%)
Jul 24, 2017 112.53 112.67 110.75 110.88 9,964,102 -1.92(-1.70%)
Jul 21, 2017 112.82 113.60 112.62 112.80 8,125,268 -1.05(-0.92%)
Jul 20, 2017 114.28 112.72 113.85 7,303,529 +1.13(+1.01%)
Jul 19, 2017 112.41 112.88 112.14 112.72 6,601,501 +0.62(+0.56%)
Jul 18, 2017 109.72 112.50 109.27 112.09 12,302,599 +1.93(+1.75%)
Jul 17, 2017 110.63 110.82 109.83 110.17 5,923,088 -0.38(-0.34%)
Jul 14, 2017 110.04 110.87 109.82 110.54 5,257,826 +0.62(+0.56%)
Jul 13, 2017 110.12 110.22 109.20 109.92 5,307,355 -0.31(-0.28%)
Jul 12, 2017 110.07 110.78 109.85 110.23 6,061,543 +0.83(+0.76%)
Jul 11, 2017 109.56 109.86 108.77 109.40 4,478,011 -0.27(-0.24%)
Jul 10, 2017 110.66 110.77 109.40 109.67 4,821,696 -0.83(-0.75%)
Jul 07, 2017 110.80 110.87 109.78 110.49 5,990,693 +0.02(+0.02%)
Jul 06, 2017 111.38 111.68 110.38 110.47 5,136,768 -0.93(-0.84%)
Jul 05, 2017 110.86 111.76 110.39 111.41 5,161,305 +0.62(+0.56%)
Jul 03, 2017 110.70 111.14 110.58 110.79 3,515,905 +0.51(+0.46%)
Jun 30, 2017 110.62 111.04 110.27 110.28 6,314,977 -0.29(-0.26%)
Jun 29, 2017 111.21 111.48 110.30 110.57 6,897,407 -0.98(-0.88%)
Jun 28, 2017 113.33 113.54 111.35 111.56 7,866,523 -0.99(-0.88%)
Jun 27, 2017 113.79 113.98 112.53 112.55 7,341,918 -1.11(-0.97%)
Jun 26, 2017 113.78 114.12 113.54 113.66 6,671,760 -0.08(-0.07%)
Jun 23, 2017 112.92 113.80 112.81 113.73 10,804,520 +0.32(+0.28%)
Jun 22, 2017 112.92 114.21 112.77 113.42 8,770,020 +0.95(+0.85%)
Jun 21, 2017 111.95 112.63 111.72 112.47 7,006,232 +0.57(+0.51%)
Jun 20, 2017 111.62 112.34 111.62 111.89 6,239,115 +0.12(+0.11%)
Jun 19, 2017 111.83 112.28 111.28 111.77 8,983,142 -0.23(-0.21%)
Jun 16, 2017 111.47 112.21 110.91 112.00 15,161,982 +1.09(+0.98%)
Jun 15, 2017 110.04 111.17 109.88 110.91 6,315,622 +0.22(+0.20%)
Jun 14, 2017 110.47 111.34 110.47 110.68 8,792,019 +0.62(+0.57%)
Jun 13, 2017 109.83 110.65 109.54 110.06 6,878,052 +0.17(+0.15%)
Jun 12, 2017 109.65 110.07 109.28 109.89 9,621,604 +0.24(+0.22%)
Jun 09, 2017 108.68 109.79 108.63 109.65 7,188,994 +0.82(+0.75%)
Jun 08, 2017 109.54 108.34 108.83 9,718,430 -0.17(-0.15%)
Jun 07, 2017 109.21 109.61 108.86 109.00 6,916,022 -0.07(-0.06%)
Jun 06, 2017 108.52 109.48 108.40 109.06 6,740,433 +0.39(+0.36%)
Jun 05, 2017 108.35 108.96 108.21 108.67 5,559,552 +0.23(+0.21%)
Jun 02, 2017 107.58 108.49 107.40 108.44 7,872,174 +1.08(+1.01%)
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.