Skip to main content

Johnson & Johnson (NY: JNJ )

158.54 +0.58 (+0.37%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 108.86 108.86 108.86 0 +0.59(+0.55%)
Mar 28, 2018 108.42 109.60 108.06 108.27 8,085,522 +0.20(+0.19%)
Mar 27, 2018 107.98 109.67 107.37 108.06 9,168,802 -0.15(-0.14%)
Mar 26, 2018 107.38 108.34 106.36 108.22 9,839,125 +1.94(+1.83%)
Mar 23, 2018 108.42 108.62 106.14 106.27 9,950,141 -1.94(-1.79%)
Mar 22, 2018 110.83 111.01 107.97 108.21 8,897,313 -3.24(-2.90%)
Mar 21, 2018 111.62 112.80 110.99 111.44 6,072,640 -0.02(-0.02%)
Mar 20, 2018 111.10 111.94 109.91 111.46 7,315,266 +0.82(+0.74%)
Mar 19, 2018 113.28 113.38 109.89 110.64 7,082,056 -2.92(-2.57%)
Mar 16, 2018 113.12 114.17 112.23 113.56 16,755,470 +0.53(+0.47%)
Mar 15, 2018 112.60 114.03 112.53 113.03 7,236,342 +0.63(+0.56%)
Mar 14, 2018 114.88 115.28 112.05 112.40 7,970,204 -1.72(-1.51%)
Mar 13, 2018 113.66 115.01 113.36 114.13 10,773,943 +1.46(+1.30%)
Mar 12, 2018 113.66 114.03 112.40 112.67 5,817,648 -0.99(-0.87%)
Mar 09, 2018 112.56 113.68 111.76 113.66 8,896,935 +1.48(+1.32%)
Mar 08, 2018 109.86 112.39 109.86 112.18 7,555,112 +2.57(+2.34%)
Mar 07, 2018 109.86 109.62 7,523,613 +0.70(+0.64%)
Mar 06, 2018 110.43 110.60 108.67 108.92 6,524,667 -1.33(-1.21%)
Mar 05, 2018 109.27 110.69 108.89 110.25 6,827,379 +0.82(+0.75%)
Mar 02, 2018 107.81 109.68 107.81 109.43 8,134,840 +1.31(+1.21%)
Mar 01, 2018 109.68 110.53 107.48 108.12 10,892,493 -2.21(-2.00%)
Feb 28, 2018 112.09 112.40 110.32 110.33 9,398,102 -1.52(-1.36%)
Feb 27, 2018 112.31 113.06 111.79 111.85 8,426,612 -0.34(-0.30%)
Feb 26, 2018 111.89 113.33 111.28 112.19 7,867,403 +0.76(+0.68%)
Feb 23, 2018 109.81 111.49 109.75 111.44 6,073,868 +1.78(+1.62%)
Feb 22, 2018 109.29 109.65 6,790,685 +0.00(+0.00%)
Feb 21, 2018 110.41 111.79 109.61 109.65 7,781,818 -0.81(-0.73%)
Feb 20, 2018 112.15 112.64 110.29 110.47 7,775,657 -1.92(-1.71%)
Feb 16, 2018 112.39 112.39 112.39 0 +1.62(+1.46%)
Feb 15, 2018 109.81 110.81 109.27 110.77 6,641,912 +1.32(+1.20%)
Feb 14, 2018 109.26 109.74 108.37 109.45 7,415,522 -0.25(-0.22%)
Feb 13, 2018 110.24 109.70 7,506,057 -0.26(-0.24%)
Feb 12, 2018 109.73 110.84 107.77 109.96 11,804,288 +0.62(+0.57%)
Feb 09, 2018 107.64 110.51 105.88 109.33 17,807,410 +2.68(+2.51%)
Feb 08, 2018 110.50 110.79 106.45 106.66 13,830,787 -4.27(-3.85%)
Feb 07, 2018 111.33 112.05 110.87 110.93 12,460,926 -0.35(-0.31%)
Feb 06, 2018 109.74 112.25 108.04 111.28 22,730,158 +0.51(+0.46%)
Feb 05, 2018 115.28 115.64 105.51 110.77 23,174,894 -5.44(-4.68%)
Feb 02, 2018 117.34 118.47 115.96 116.21 10,973,493 -1.98(-1.67%)
Feb 01, 2018 118.74 116.64 118.19 11,128,700 +1.55(+1.32%)
Jan 31, 2018 120.34 120.34 116.57 116.64 15,553,909 -3.58(-2.98%)
Jan 30, 2018 121.04 121.24 120.22 120.22 9,921,256 -1.06(-0.87%)
Jan 29, 2018 122.27 122.34 121.15 121.28 9,491,979 -1.39(-1.14%)
Jan 26, 2018 121.97 122.90 121.66 122.67 9,555,545 +0.78(+0.64%)
Jan 25, 2018 120.12 122.11 120.04 121.89 9,405,090 +1.97(+1.64%)
Jan 24, 2018 121.13 121.18 119.69 119.92 14,903,015 +0.20(+0.17%)
Jan 23, 2018 124.05 124.44 119.54 119.72 20,684,994 -5.33(-4.26%)
Jan 22, 2018 124.09 125.04 123.84 125.04 8,293,903 +0.66(+0.53%)
Jan 19, 2018 124.47 124.63 123.59 124.38 10,353,035 +0.37(+0.30%)
Jan 18, 2018 124.02 124.45 123.21 124.01 6,579,989 -0.05(-0.04%)
Jan 17, 2018 124.79 125.19 122.80 124.06 12,581,161 +0.10(+0.08%)
Jan 16, 2018 123.59 124.97 123.26 123.96 9,318,386 +0.93(+0.76%)
Jan 12, 2018 123.03 123.03 123.03 0 +0.82(+0.67%)
Jan 11, 2018 121.66 122.31 121.29 122.21 5,878,642 +0.69(+0.57%)
Jan 10, 2018 121.17 121.68 120.97 121.52 7,770,141 -0.14(-0.12%)
Jan 09, 2018 120.17 122.96 120.08 121.67 10,540,038 +1.90(+1.59%)
Jan 08, 2018 119.61 119.86 118.95 119.77 6,077,331 +0.15(+0.13%)
Jan 05, 2018 118.75 119.71 118.41 119.61 7,296,409 +0.98(+0.83%)
Jan 04, 2018 118.55 119.13 118.36 118.64 5,730,554 -0.01(-0.01%)
Jan 03, 2018 117.63 118.75 117.24 118.64 6,338,685 +1.12(+0.96%)
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.