Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 116.35 116.68 114.52 114.52 9,054,012 -1.58(-1.36%)
Feb 27, 2018 116.58 117.36 116.04 116.10 8,118,091 -0.35(-0.30%)
Feb 26, 2018 116.14 117.63 115.51 116.45 7,579,356 +0.78(+0.68%)
Feb 23, 2018 113.98 115.72 113.92 115.67 5,851,489 +1.85(+1.62%)
Feb 22, 2018 113.44 113.82 6,542,061 +0.00(+0.00%)
Feb 21, 2018 114.60 116.03 113.78 113.82 7,496,906 -0.84(-0.73%)
Feb 20, 2018 116.42 116.92 114.48 114.66 7,490,971 -2.00(-1.71%)
Feb 16, 2018 116.66 116.66 116.66 0 +1.68(+1.46%)
Feb 15, 2018 113.99 115.02 113.42 114.98 6,398,734 +1.37(+1.20%)
Feb 14, 2018 113.41 113.91 112.49 113.61 7,144,021 -0.25(-0.22%)
Feb 13, 2018 114.43 113.87 7,231,241 -0.27(-0.24%)
Feb 12, 2018 113.90 115.06 111.86 114.14 11,372,103 +0.65(+0.57%)
Feb 09, 2018 111.73 114.71 109.91 113.49 17,155,436 +2.78(+2.51%)
Feb 08, 2018 114.70 115.00 110.49 110.71 13,324,407 -4.43(-3.85%)
Feb 07, 2018 115.56 116.31 115.08 115.14 12,004,700 -0.36(-0.31%)
Feb 06, 2018 113.91 116.52 112.15 115.50 21,897,950 +0.53(+0.46%)
Feb 05, 2018 119.67 120.03 109.52 114.98 22,326,402 -5.65(-4.69%)
Feb 02, 2018 121.80 122.98 120.37 120.63 10,571,726 -2.05(-1.67%)
Feb 01, 2018 123.25 121.08 122.68 10,721,250 +1.60(+1.32%)
Jan 31, 2018 124.91 124.91 121.00 121.08 14,984,441 -3.72(-2.98%)
Jan 30, 2018 125.64 125.85 124.79 124.79 9,558,013 -1.09(-0.87%)
Jan 29, 2018 126.91 126.99 125.75 125.89 9,144,454 -1.45(-1.14%)
Jan 26, 2018 126.61 127.57 126.28 127.33 9,205,692 +0.81(+0.64%)
Jan 25, 2018 124.69 126.75 124.60 126.52 9,060,746 +2.04(+1.64%)
Jan 24, 2018 125.73 125.78 124.24 124.48 14,357,378 +0.21(+0.17%)
Jan 23, 2018 128.76 129.17 124.08 124.27 19,927,662 -5.53(-4.26%)
Jan 22, 2018 128.80 129.79 128.55 129.79 7,990,242 +0.68(+0.53%)
Jan 19, 2018 129.20 129.37 128.29 129.11 9,973,984 +0.39(+0.30%)
Jan 18, 2018 128.73 129.18 127.89 128.72 6,339,079 -0.05(-0.04%)
Jan 17, 2018 129.53 129.95 127.46 128.78 12,120,532 +0.10(+0.08%)
Jan 16, 2018 128.29 129.72 127.94 128.67 8,977,217 +0.96(+0.75%)
Jan 12, 2018 127.71 127.71 127.71 0 +0.85(+0.67%)
Jan 11, 2018 126.28 126.95 125.89 126.86 5,663,410 +0.72(+0.57%)
Jan 10, 2018 125.77 126.30 125.57 126.14 7,485,656 -0.15(-0.12%)
Jan 09, 2018 124.74 127.63 124.64 126.29 10,154,141 +1.97(+1.59%)
Jan 08, 2018 124.15 124.42 123.47 124.32 5,854,825 +0.16(+0.13%)
Jan 05, 2018 123.27 124.26 122.91 124.16 7,029,269 +1.02(+0.83%)
Jan 04, 2018 123.06 123.66 122.86 123.14 5,520,744 -0.01(-0.01%)
Jan 03, 2018 122.10 123.26 121.70 123.15 6,106,609 +1.17(+0.96%)
Jan 02, 2018 122.36 122.42 121.54 121.99 7,809,106 -0.43(-0.35%)
Dec 29, 2017 122.42 122.42 122.42 0 -0.74(-0.60%)
Dec 28, 2017 123.28 123.54 122.95 123.15 2,836,161 -0.01(-0.01%)
Dec 27, 2017 123.03 123.67 122.84 123.16 4,284,189 +0.42(+0.34%)
Dec 26, 2017 122.77 122.38 122.74 3,733,402 -0.03(-0.02%)
Dec 22, 2017 123.54 123.84 122.70 122.77 5,325,049 -0.82(-0.67%)
Dec 21, 2017 124.06 124.56 123.56 123.59 6,691,859 -0.09(-0.07%)
Dec 20, 2017 124.64 124.92 123.61 123.68 7,178,734 -0.54(-0.44%)
Dec 19, 2017 124.32 124.75 123.85 124.22 7,502,158 -0.02(-0.01%)
Dec 18, 2017 124.91 125.99 123.89 124.24 6,657,637 -0.58(-0.46%)
Dec 15, 2017 124.83 125.41 124.22 124.82 14,286,204 +0.71(+0.57%)
Dec 14, 2017 125.75 125.83 124.07 124.11 6,092,429 -1.09(-0.87%)
Dec 13, 2017 124.85 125.67 124.60 125.19 6,983,182 +0.25(+0.20%)
Dec 12, 2017 124.94 125.79 124.45 124.94 9,149,851 +1.28(+1.03%)
Dec 11, 2017 123.45 123.69 122.51 123.66 4,974,292 +0.48(+0.39%)
Dec 08, 2017 122.66 123.33 122.49 123.18 5,822,395 +0.51(+0.41%)
Dec 07, 2017 122.67 123.98 122.01 122.67 5,379,330 -0.92(-0.74%)
Dec 06, 2017 123.40 124.38 122.37 123.59 6,062,873 +1.22(+1.00%)
Dec 05, 2017 122.48 123.37 121.96 122.37 7,698,532 +0.58(+0.47%)
Dec 04, 2017 123.20 123.27 121.72 121.80 6,752,971 -0.85(-0.69%)
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.