Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 122.01 122.65 121.94 122.21 8,885,438 -0.19(-0.16%)
Feb 27, 2017 122.13 122.88 122.10 122.40 5,946,007 -0.33(-0.27%)
Feb 24, 2017 121.50 122.74 120.90 122.73 10,834,986 +1.03(+0.85%)
Feb 23, 2017 119.52 121.90 119.48 121.70 9,977,613 +2.18(+1.82%)
Feb 22, 2017 119.28 119.76 119.25 119.52 5,102,648 -0.14(-0.12%)
Feb 21, 2017 118.40 119.89 118.32 119.66 8,594,957 +0.80(+0.67%)
Feb 17, 2017 118.86 118.86 118.86 0 +0.78(+0.66%)
Feb 16, 2017 117.00 118.28 117.00 118.08 7,118,791 +0.88(+0.75%)
Feb 15, 2017 115.90 117.46 115.59 117.20 5,978,354 +0.84(+0.72%)
Feb 14, 2017 115.44 116.40 115.32 116.36 5,539,041 +0.48(+0.41%)
Feb 13, 2017 115.28 116.12 115.22 115.88 5,710,479 +0.64(+0.56%)
Feb 10, 2017 114.32 115.99 114.23 115.24 6,438,536 +1.16(+1.02%)
Feb 09, 2017 113.40 114.65 113.40 114.08 5,854,495 +0.68(+0.60%)
Feb 08, 2017 113.30 113.69 113.18 113.40 5,271,601 -0.08(-0.07%)
Feb 07, 2017 113.60 113.62 113.05 113.48 5,507,915 +0.08(+0.07%)
Feb 06, 2017 113.46 113.59 112.62 113.40 6,178,403 -0.24(-0.21%)
Feb 03, 2017 113.50 113.66 112.66 113.64 7,267,569 +0.07(+0.06%)
Feb 02, 2017 112.82 113.62 112.77 113.57 7,825,508 +0.34(+0.30%)
Feb 01, 2017 112.48 113.32 112.47 113.23 7,082,322 -0.02(-0.02%)
Jan 31, 2017 112.79 113.40 112.43 113.25 8,713,203 +0.12(+0.11%)
Jan 30, 2017 113.40 113.60 112.85 113.13 6,969,230 -0.25(-0.22%)
Jan 27, 2017 112.00 113.54 111.90 113.38 8,886,070 +1.54(+1.38%)
Jan 26, 2017 112.00 112.84 111.60 111.84 10,163,311 -0.96(-0.85%)
Jan 25, 2017 111.93 112.80 110.76 112.80 9,373,567 +1.04(+0.93%)
Jan 24, 2017 112.91 113.30 111.15 111.76 12,448,905 -2.15(-1.89%)
Jan 23, 2017 114.51 114.77 113.80 113.91 7,984,360 -0.24(-0.21%)
Jan 20, 2017 114.49 115.03 114.08 114.15 7,502,425 -0.05(-0.04%)
Jan 19, 2017 114.68 114.90 113.92 114.20 5,539,931 -0.50(-0.44%)
Jan 18, 2017 114.87 115.10 114.41 114.70 5,014,570 -0.17(-0.15%)
Jan 17, 2017 113.94 115.05 113.67 114.87 6,255,427 +0.27(+0.24%)
Jan 13, 2017 114.60 114.60 114.60 0 -0.02(-0.02%)
Jan 12, 2017 114.27 114.73 113.37 114.62 6,627,250 -0.11(-0.10%)
Jan 11, 2017 116.08 116.25 114.02 114.73 8,885,167 -1.43(-1.23%)
Jan 10, 2017 116.03 117.00 115.87 116.16 5,312,772 -0.12(-0.10%)
Jan 09, 2017 116.35 116.61 115.89 116.28 5,457,459 -0.02(-0.02%)
Jan 06, 2017 116.67 116.90 115.76 116.30 5,221,381 -0.56(-0.48%)
Jan 05, 2017 116.00 116.97 115.44 116.86 6,217,169 +1.21(+1.05%)
Jan 04, 2017 115.50 116.23 115.31 115.65 5,828,946 -0.19(-0.16%)
Jan 03, 2017 115.78 116.00 115.23 115.84 5,952,746 +0.63(+0.55%)
Dec 30, 2016 115.21 115.21 115.21 0 -0.28(-0.24%)
Dec 29, 2016 115.23 115.87 115.01 115.49 2,993,592 +0.39(+0.34%)
Dec 28, 2016 115.88 116.16 115.05 115.10 3,278,292 -0.81(-0.70%)
Dec 27, 2016 115.89 116.00 115.38 115.91 3,232,942 -0.05(-0.04%)
Dec 23, 2016 115.96 115.96 115.96 0 +0.52(+0.45%)
Dec 22, 2016 115.00 115.53 113.88 115.44 4,602,177 +0.13(+0.11%)
Dec 21, 2016 116.20 116.20 114.74 115.31 5,907,740 -0.35(-0.30%)
Dec 20, 2016 115.98 116.25 114.91 115.66 5,715,163 -0.36(-0.31%)
Dec 19, 2016 116.07 116.66 115.94 116.02 6,310,764 +0.14(+0.12%)
Dec 16, 2016 116.41 116.46 115.46 115.88 11,291,124 -0.01(-0.01%)
Dec 15, 2016 115.33 115.91 114.89 115.89 6,737,883 +0.90(+0.78%)
Dec 14, 2016 116.12 117.30 114.58 114.99 9,378,504 -0.90(-0.78%)
Dec 13, 2016 115.53 115.97 115.01 115.89 6,849,894 +0.53(+0.46%)
Dec 12, 2016 112.69 115.40 112.58 115.36 9,541,140 +3.10(+2.76%)
Dec 09, 2016 111.41 112.43 111.20 112.26 7,672,088 +1.27(+1.14%)
Dec 08, 2016 110.54 111.19 109.93 110.99 7,774,781 -0.11(-0.10%)
Dec 07, 2016 111.89 111.89 109.32 111.10 11,758,874 -0.96(-0.86%)
Dec 06, 2016 112.24 113.20 111.85 112.06 6,530,158 +0.12(+0.11%)
Dec 05, 2016 112.40 112.42 111.73 111.94 5,451,518 -0.02(-0.02%)
Dec 02, 2016 111.72 112.53 111.44 111.96 6,167,740 +0.58(+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.