Johnson & Johnson (NY: JNJ )

156.97 +2.43 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 111.20 111.96 110.74 111.57 6,685,359 +0.46(+0.42%)
Sep 28, 2017 111.48 111.79 110.95 111.10 4,652,650 -0.24(-0.22%)
Sep 27, 2017 112.42 112.49 111.07 111.34 6,754,149 -1.02(-0.91%)
Sep 26, 2017 112.84 113.22 112.26 112.36 5,262,814 -0.20(-0.18%)
Sep 25, 2017 112.82 113.07 112.27 112.56 7,012,223 -0.19(-0.17%)
Sep 22, 2017 113.27 113.61 112.65 112.75 5,051,505 -0.31(-0.27%)
Sep 21, 2017 114.40 114.83 112.74 113.06 7,052,302 -1.26(-1.10%)
Sep 20, 2017 114.35 115.24 113.56 114.32 10,144,655 -1.72(-1.48%)
Sep 19, 2017 115.86 116.53 115.29 116.04 5,714,533 -0.14(-0.12%)
Sep 18, 2017 115.37 116.51 115.08 116.17 6,131,211 +0.80(+0.69%)
Sep 15, 2017 115.67 116.23 115.14 115.38 18,087,776 +0.23(+0.20%)
Sep 14, 2017 113.39 115.39 113.27 115.14 7,311,363 +1.48(+1.31%)
Sep 13, 2017 113.85 114.77 113.14 113.66 5,453,103 -0.15(-0.14%)
Sep 12, 2017 114.84 114.89 113.21 113.81 6,368,700 -0.50(-0.44%)
Sep 11, 2017 112.73 114.42 112.43 114.31 6,670,569 +1.91(+1.70%)
Sep 08, 2017 113.27 113.56 112.30 112.40 5,656,950 -1.04(-0.92%)
Sep 07, 2017 112.30 113.72 111.77 113.44 4,428,492 +1.30(+1.16%)
Sep 06, 2017 112.02 112.42 111.74 112.13 6,527,996 +0.66(+0.59%)
Sep 05, 2017 112.17 112.57 111.32 111.47 6,007,111 -0.97(-0.86%)
Sep 01, 2017 113.79 113.83 112.36 112.44 4,452,474 -1.15(-1.01%)
Aug 31, 2017 112.75 113.70 112.63 113.59 8,631,699 +1.12(+0.99%)
Aug 30, 2017 113.27 113.27 112.35 112.47 6,327,711 -0.98(-0.86%)
Aug 29, 2017 112.91 113.66 112.67 113.45 3,819,776 +0.40(+0.36%)
Aug 28, 2017 113.00 113.38 112.84 113.05 6,233,396 +0.05(+0.05%)
Aug 25, 2017 113.20 113.75 112.95 113.00 4,816,676 -0.32(-0.28%)
Aug 24, 2017 113.26 113.48 112.79 113.32 6,330,924 +0.08(+0.07%)
Aug 23, 2017 114.63 114.68 113.11 113.24 6,016,052 -1.62(-1.41%)
Aug 22, 2017 113.64 114.94 113.33 114.86 4,867,178 +1.07(+0.94%)
Aug 21, 2017 112.80 113.96 112.72 113.79 5,464,931 +0.70(+0.62%)
Aug 18, 2017 113.13 114.08 112.88 113.09 5,620,633 -0.35(-0.31%)
Aug 17, 2017 114.42 114.89 113.44 113.44 6,732,957 -0.96(-0.84%)
Aug 16, 2017 114.33 115.09 114.14 114.41 5,242,046 +0.67(+0.59%)
Aug 15, 2017 114.14 114.21 113.58 113.73 4,610,911 -0.09(-0.08%)
Aug 14, 2017 114.43 114.58 113.30 113.82 3,566,358 +0.32(+0.29%)
Aug 11, 2017 113.96 114.68 113.20 113.50 5,008,243 +0.01(+0.01%)
Aug 10, 2017 113.44 114.14 112.87 113.49 6,576,519 -0.12(-0.10%)
Aug 09, 2017 113.25 113.76 112.87 113.61 7,426,157 +0.82(+0.73%)
Aug 08, 2017 112.98 113.24 112.05 112.79 6,467,347 -0.50(-0.44%)
Aug 07, 2017 113.49 113.82 112.99 113.29 3,530,695 -0.27(-0.24%)
Aug 04, 2017 114.04 114.27 113.24 113.56 3,744,310 -0.15(-0.13%)
Aug 03, 2017 112.48 113.75 112.14 113.71 5,074,699 +1.02(+0.90%)
Aug 02, 2017 112.63 112.98 112.13 112.69 4,728,635 -0.30(-0.26%)
Aug 01, 2017 113.56 113.71 112.80 112.99 4,498,947 -0.18(-0.16%)
Jul 31, 2017 112.68 113.91 112.64 113.17 6,380,596 +0.74(+0.66%)
Jul 28, 2017 111.82 112.55 111.30 112.43 5,829,496 +0.87(+0.78%)
Jul 27, 2017 111.58 111.83 110.49 111.56 6,846,525 -0.10(-0.09%)
Jul 26, 2017 112.27 112.76 111.49 111.66 6,311,843 -0.79(-0.71%)
Jul 25, 2017 114.04 114.14 112.09 112.45 7,344,723 -0.96(-0.85%)
Jul 24, 2017 115.11 115.25 113.28 113.42 9,741,280 -1.96(-1.70%)
Jul 21, 2017 115.40 116.20 115.20 115.38 7,943,566 -1.07(-0.92%)
Jul 20, 2017 116.89 115.30 116.45 7,140,204 +1.16(+1.01%)
Jul 19, 2017 114.98 115.47 114.71 115.30 6,453,874 +0.64(+0.56%)
Jul 18, 2017 112.23 115.07 111.77 114.66 12,027,482 +1.97(+1.75%)
Jul 17, 2017 113.16 113.35 112.34 112.69 5,790,632 -0.38(-0.34%)
Jul 14, 2017 112.56 113.41 112.34 113.07 5,140,248 +0.63(+0.56%)
Jul 13, 2017 112.64 112.75 111.70 112.44 5,188,669 -0.32(-0.28%)
Jul 12, 2017 112.59 113.32 112.36 112.75 5,925,992 +0.85(+0.76%)
Jul 11, 2017 112.07 112.38 111.26 111.90 4,377,871 -0.27(-0.24%)
Jul 10, 2017 113.19 113.30 111.90 112.17 4,713,870 -0.84(-0.75%)
Jul 07, 2017 113.33 113.41 112.29 113.02 5,856,726 +0.02(+0.02%)
Jul 06, 2017 113.93 114.24 112.90 113.00 5,021,897 -0.95(-0.84%)
Jul 05, 2017 113.39 114.31 112.92 113.96 5,045,885 +0.63(+0.56%)
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.