Skip to main content

Johnson & Johnson (NY: JNJ )

158.50 +0.54 (+0.34%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 102.78 103.37 102.72 103.15 6,831,583 -0.09(-0.09%)
Mar 30, 2017 103.30 103.88 102.92 103.24 5,689,436 -0.22(-0.21%)
Mar 29, 2017 103.56 103.79 102.99 103.45 4,794,497 -0.61(-0.59%)
Mar 28, 2017 104.03 104.16 103.34 104.06 6,384,774 -0.12(-0.11%)
Mar 27, 2017 103.65 104.46 103.64 104.18 6,042,745 +0.27(+0.26%)
Mar 24, 2017 104.23 104.64 103.63 103.92 7,837,134 -0.35(-0.33%)
Mar 23, 2017 104.43 105.18 104.06 104.26 10,270,969 -0.30(-0.28%)
Mar 22, 2017 105.22 105.71 104.52 104.56 12,404,392 -0.82(-0.78%)
Mar 21, 2017 106.32 106.38 105.29 105.38 9,151,308 -0.68(-0.64%)
Mar 20, 2017 106.04 106.35 105.98 106.06 7,036,785 +0.01(+0.01%)
Mar 17, 2017 106.38 106.78 105.96 106.05 16,060,851 -0.33(-0.31%)
Mar 16, 2017 106.37 106.58 105.81 106.38 9,190,052 -0.41(-0.39%)
Mar 15, 2017 105.22 106.83 104.84 106.80 10,094,917 +1.58(+1.50%)
Mar 14, 2017 105.06 105.80 104.98 105.22 9,273,355 +0.31(+0.29%)
Mar 13, 2017 104.21 105.13 104.17 104.91 8,648,791 +0.39(+0.37%)
Mar 10, 2017 104.38 104.75 103.97 104.52 8,930,020 +0.22(+0.21%)
Mar 09, 2017 103.17 104.52 102.83 104.31 10,349,516 +1.53(+1.49%)
Mar 08, 2017 102.48 103.25 102.28 102.77 9,550,900 +0.22(+0.22%)
Mar 07, 2017 101.51 103.07 101.36 102.55 8,022,709 +0.10(+0.10%)
Mar 06, 2017 101.87 103.04 101.53 102.45 8,054,879 -0.07(-0.06%)
Mar 03, 2017 102.63 102.05 102.52 6,754,606 +0.13(+0.13%)
Mar 02, 2017 102.48 102.99 101.88 102.38 8,391,911 -0.19(-0.19%)
Mar 01, 2017 101.44 103.06 101.38 102.57 11,343,230 +1.37(+1.35%)
Feb 28, 2017 101.04 101.57 100.98 101.21 10,729,292 -0.16(-0.15%)
Feb 27, 2017 101.14 101.76 101.12 101.36 7,179,887 -0.27(-0.27%)
Feb 24, 2017 100.62 101.65 100.12 101.64 13,083,399 +1.52(+1.51%)
Feb 23, 2017 98.33 100.29 98.30 100.12 12,127,829 +1.79(+1.82%)
Feb 22, 2017 98.13 98.53 98.11 98.33 6,202,289 -0.12(-0.12%)
Feb 21, 2017 97.41 98.63 97.34 98.44 10,447,205 +0.66(+0.67%)
Feb 17, 2017 97.79 97.79 97.79 0 +0.64(+0.66%)
Feb 16, 2017 96.26 97.31 96.25 97.14 8,652,919 +0.72(+0.75%)
Feb 15, 2017 95.35 96.63 95.10 96.42 7,266,713 +0.69(+0.72%)
Feb 14, 2017 94.97 95.76 94.87 95.73 6,732,727 +0.39(+0.41%)
Feb 13, 2017 94.84 95.53 94.79 95.33 6,941,110 +0.53(+0.56%)
Feb 10, 2017 94.05 95.43 93.98 94.81 7,826,066 +0.95(+1.02%)
Feb 09, 2017 93.29 94.32 93.29 93.85 7,116,162 +0.56(+0.60%)
Feb 08, 2017 93.21 93.53 93.11 93.29 6,407,652 -0.07(-0.07%)
Feb 07, 2017 93.46 93.48 93.01 93.36 6,694,893 +0.07(+0.07%)
Feb 06, 2017 93.34 93.45 92.65 93.29 7,509,874 -0.20(-0.21%)
Feb 03, 2017 93.38 93.51 92.69 93.49 8,833,760 +0.06(+0.06%)
Feb 02, 2017 92.82 93.48 92.78 93.43 9,511,937 +0.28(+0.30%)
Feb 01, 2017 92.54 93.23 92.53 93.15 8,608,591 -0.02(-0.02%)
Jan 31, 2017 92.79 93.29 92.50 93.17 10,590,934 +0.10(+0.11%)
Jan 30, 2017 93.29 93.46 92.84 93.07 8,471,127 -0.21(-0.22%)
Jan 27, 2017 92.14 93.41 92.06 93.28 10,801,054 +1.27(+1.38%)
Jan 26, 2017 92.14 92.83 91.81 92.01 12,353,546 -0.79(-0.85%)
Jan 25, 2017 92.09 92.80 91.12 92.80 11,393,609 +0.86(+0.93%)
Jan 24, 2017 92.89 93.21 91.44 91.95 15,131,695 -1.77(-1.89%)
Jan 23, 2017 94.21 94.42 93.62 93.71 9,705,022 -0.20(-0.21%)
Jan 20, 2017 94.19 94.64 93.85 93.91 9,119,228 -0.04(-0.04%)
Jan 19, 2017 94.35 94.53 93.72 93.95 6,733,808 -0.41(-0.44%)
Jan 18, 2017 94.50 94.69 94.13 94.36 6,095,230 -0.14(-0.15%)
Jan 17, 2017 93.74 94.65 93.52 94.50 7,603,497 +0.22(+0.24%)
Jan 13, 2017 94.28 94.28 94.28 0 -0.02(-0.02%)
Jan 12, 2017 94.01 94.39 93.27 94.30 8,055,449 -0.09(-0.10%)
Jan 11, 2017 95.50 95.64 93.80 94.39 10,799,957 -1.18(-1.23%)
Jan 10, 2017 95.46 96.26 95.33 95.57 6,457,696 -0.10(-0.10%)
Jan 09, 2017 95.72 95.94 95.34 95.66 6,633,563 -0.02(-0.02%)
Jan 06, 2017 95.98 96.17 95.24 95.68 6,346,610 -0.46(-0.48%)
Jan 05, 2017 95.43 96.23 94.97 96.14 7,556,994 +1.00(+1.05%)
Jan 04, 2017 95.02 95.62 94.87 95.15 7,085,107 -0.16(-0.16%)
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.