Johnson & Johnson (NY: JNJ )

177.85 -0.93 (-0.52%)
Streaming Delayed Price Updated: 11:17 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 99.89 100.60 99.56 100.19 9,317,239 +0.73(+0.73%)
Sep 29, 2016 100.82 101.15 99.27 99.46 7,256,473 -1.80(-1.78%)
Sep 28, 2016 100.97 101.37 100.76 101.26 5,983,309 +0.14(+0.14%)
Sep 27, 2016 100.41 101.11 99.84 101.11 6,277,735 +1.22(+1.22%)
Sep 26, 2016 100.61 100.62 99.70 99.89 7,073,189 -0.87(-0.87%)
Sep 23, 2016 101.27 101.43 100.68 100.76 5,627,787 -0.55(-0.54%)
Sep 22, 2016 101.14 101.64 101.04 101.31 6,296,817 +0.47(+0.46%)
Sep 21, 2016 100.03 100.92 99.77 100.85 7,472,044 +0.81(+0.81%)
Sep 20, 2016 100.22 100.28 99.81 100.03 6,116,799 +0.25(+0.25%)
Sep 19, 2016 100.38 100.64 99.77 99.79 6,435,056 -0.50(-0.50%)
Sep 16, 2016 100.51 101.04 100.18 100.29 14,631,104 -0.32(-0.32%)
Sep 15, 2016 99.92 100.87 99.53 100.61 6,856,307 +0.65(+0.65%)
Sep 14, 2016 99.95 100.36 99.62 99.96 7,221,819 +0.21(+0.21%)
Sep 13, 2016 100.43 100.78 99.64 99.75 9,383,067 -1.31(-1.30%)
Sep 12, 2016 99.87 101.31 99.55 101.06 8,536,243 +0.79(+0.79%)
Sep 09, 2016 100.95 101.06 100.23 100.27 9,382,358 -1.05(-1.04%)
Sep 08, 2016 101.24 101.62 101.04 101.32 5,698,450 -0.12(-0.12%)
Sep 07, 2016 101.64 101.73 101.29 101.44 5,604,854 -0.12(-0.12%)
Sep 06, 2016 101.59 101.75 101.23 101.56 6,226,379 +0.37(+0.36%)
Sep 02, 2016 101.23 101.20 101.20 101.20 6,846,285 +0.20(+0.20%)
Sep 01, 2016 101.09 101.26 100.59 100.99 5,366,986 -0.22(-0.22%)
Aug 31, 2016 101.38 101.45 100.93 101.21 6,712,672 -0.11(-0.11%)
Aug 30, 2016 102.34 102.34 101.14 101.32 4,504,736 -0.38(-0.37%)
Aug 29, 2016 101.18 101.88 100.97 101.70 5,983,571 +0.75(+0.74%)
Aug 26, 2016 100.79 101.55 100.55 100.96 7,643,674 +0.40(+0.40%)
Aug 25, 2016 100.81 101.10 100.36 100.56 6,562,770 -0.12(-0.12%)
Aug 24, 2016 101.33 101.44 100.60 100.68 7,432,933 -0.62(-0.61%)
Aug 23, 2016 101.49 101.74 100.94 101.30 6,606,666 +0.26(+0.26%)
Aug 22, 2016 101.69 101.69 100.88 101.03 7,716,991 -0.67(-0.66%)
Aug 19, 2016 101.70 101.77 101.20 101.70 9,194,920 +0.00(+0.00%)
Aug 18, 2016 102.08 102.27 101.01 101.70 10,359,066 -0.50(-0.49%)
Aug 17, 2016 101.52 102.22 100.97 102.20 12,394,663 +0.83(+0.81%)
Aug 16, 2016 102.88 103.05 101.15 101.38 13,399,487 -1.67(-1.62%)
Aug 15, 2016 103.73 103.85 103.02 103.05 7,678,512 -0.77(-0.74%)
Aug 12, 2016 104.02 104.28 103.58 103.81 5,026,583 -0.46(-0.44%)
Aug 11, 2016 104.34 104.59 104.02 104.28 4,809,523 +0.35(+0.33%)
Aug 10, 2016 104.12 104.28 103.83 103.93 5,143,645 -0.06(-0.06%)
Aug 09, 2016 104.39 104.47 103.90 103.99 4,678,385 -0.19(-0.18%)
Aug 08, 2016 104.47 104.59 103.82 104.17 6,210,370 -0.50(-0.47%)
Aug 05, 2016 104.79 104.79 104.27 104.67 6,109,201 +0.32(+0.31%)
Aug 04, 2016 104.67 104.80 104.17 104.35 5,612,138 -0.03(-0.03%)
Aug 03, 2016 105.31 105.31 104.21 104.38 6,303,513 -0.80(-0.76%)
Aug 02, 2016 105.86 105.88 104.87 105.19 8,497,075 -0.46(-0.44%)
Aug 01, 2016 105.57 105.91 105.39 105.65 5,477,641 +0.14(+0.14%)
Jul 29, 2016 104.75 105.58 104.75 105.50 8,333,532 +0.65(+0.62%)
Jul 28, 2016 105.29 105.31 104.81 104.86 5,128,064 -0.26(-0.25%)
Jul 27, 2016 105.39 105.50 104.75 105.12 5,712,280 -0.32(-0.30%)
Jul 26, 2016 105.33 105.78 105.10 105.44 6,634,936 +0.22(+0.21%)
Jul 25, 2016 105.37 105.42 104.59 105.22 5,792,976 -0.12(-0.11%)
Jul 22, 2016 105.41 105.48 105.01 105.34 6,930,885 -0.10(-0.10%)
Jul 21, 2016 105.49 105.94 105.22 105.44 6,604,165 +0.01(+0.01%)
Jul 20, 2016 106.02 106.21 105.34 105.43 8,705,802 -0.09(-0.09%)
Jul 19, 2016 105.13 105.94 103.91 105.52 13,442,815 +1.78(+1.71%)
Jul 18, 2016 103.63 103.81 103.15 103.74 7,827,875 +0.12(+0.11%)
Jul 15, 2016 104.28 104.72 103.38 103.63 8,537,517 -0.15(-0.15%)
Jul 14, 2016 103.61 104.25 103.55 103.78 6,317,848 +0.15(+0.15%)
Jul 13, 2016 103.36 103.96 103.04 103.63 6,208,746 +0.07(+0.06%)
Jul 12, 2016 103.33 103.80 103.30 103.56 7,615,316 -0.01(-0.01%)
Jul 11, 2016 103.38 104.00 103.13 103.57 7,966,377 +0.07(+0.06%)
Jul 08, 2016 103.63 103.21 102.79 103.50 7,275,955 +0.29(+0.28%)
Jul 07, 2016 103.28 103.47 102.79 103.21 7,191,164 -0.11(-0.11%)
Jul 06, 2016 102.72 103.34 102.40 103.32 11,077,136 +0.31(+0.30%)
Jul 05, 2016 102.24 103.82 102.23 103.01 11,079,179 +0.82(+0.81%)
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.