Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 108.89 109.30 108.55 108.56 6,415,358 -0.29(-0.26%)
Jun 29, 2017 109.47 109.74 108.57 108.84 7,007,045 -0.97(-0.88%)
Jun 28, 2017 111.56 111.77 109.61 109.81 7,991,566 -0.98(-0.88%)
Jun 27, 2017 112.01 112.20 110.77 110.79 7,458,622 -1.09(-0.98%)
Jun 26, 2017 112.00 112.34 111.77 111.88 6,777,812 -0.07(-0.07%)
Jun 23, 2017 111.15 112.02 111.04 111.95 10,976,265 +0.31(+0.28%)
Jun 22, 2017 111.15 112.42 111.00 111.64 8,909,425 +0.94(+0.84%)
Jun 21, 2017 110.20 110.87 109.98 110.71 7,117,600 +0.57(+0.51%)
Jun 20, 2017 109.88 110.58 109.88 110.14 6,338,290 +0.12(+0.11%)
Jun 19, 2017 110.08 110.52 109.54 110.02 9,125,935 -0.23(-0.21%)
Jun 16, 2017 109.73 110.46 109.17 110.25 15,402,991 +1.08(+0.98%)
Jun 15, 2017 108.32 109.43 108.16 109.17 6,416,012 +0.22(+0.20%)
Jun 14, 2017 108.74 109.60 108.74 108.95 8,931,774 +0.62(+0.57%)
Jun 13, 2017 108.11 108.92 107.83 108.33 6,987,383 +0.16(+0.15%)
Jun 12, 2017 107.93 108.35 107.57 108.17 9,774,546 +0.24(+0.22%)
Jun 09, 2017 106.98 108.07 106.93 107.93 7,303,268 +0.80(+0.75%)
Jun 08, 2017 107.83 106.64 107.13 9,872,911 -0.16(-0.15%)
Jun 07, 2017 107.50 107.89 107.15 107.29 7,025,957 -0.07(-0.06%)
Jun 06, 2017 106.83 107.77 106.70 107.36 6,847,577 +0.39(+0.36%)
Jun 05, 2017 106.65 107.25 106.51 106.97 5,647,924 +0.23(+0.22%)
Jun 02, 2017 105.90 106.79 105.72 106.74 7,997,307 +1.07(+1.01%)
Jun 01, 2017 105.30 105.68 105.14 105.68 7,056,944 +0.44(+0.41%)
May 31, 2017 104.50 105.69 104.50 105.24 10,740,380 +0.94(+0.90%)
May 30, 2017 103.97 104.54 103.55 104.31 4,466,697 +0.16(+0.15%)
May 26, 2017 104.40 104.77 104.08 104.15 4,880,885 -0.50(-0.48%)
May 25, 2017 104.00 104.72 103.67 104.65 6,451,669 +0.71(+0.68%)
May 24, 2017 104.17 104.34 103.77 103.94 4,867,191 -0.01(-0.01%)
May 23, 2017 103.78 104.47 103.78 103.95 4,873,737 +0.21(+0.20%)
May 22, 2017 103.23 104.06 103.23 103.74 5,959,542 +0.21(+0.20%)
May 19, 2017 103.55 103.85 103.07 103.53 8,534,448 +0.02(+0.02%)
May 18, 2017 103.09 104.24 102.68 103.50 8,061,010 +0.24(+0.24%)
May 17, 2017 104.16 104.25 103.08 103.26 7,950,031 -0.90(-0.86%)
May 16, 2017 103.81 104.65 103.58 104.16 8,872,719 +0.64(+0.61%)
May 15, 2017 101.42 103.82 101.35 103.52 12,088,694 +2.73(+2.71%)
May 12, 2017 100.36 101.17 100.28 100.79 5,025,896 +0.36(+0.36%)
May 11, 2017 99.86 100.44 99.73 100.43 5,024,460 +0.32(+0.32%)
May 10, 2017 100.19 100.31 99.76 100.11 5,198,067 -0.33(-0.33%)
May 09, 2017 100.46 100.65 100.17 100.44 4,615,474 -0.03(-0.03%)
May 08, 2017 100.70 100.92 100.28 100.47 4,427,260 -0.21(-0.21%)
May 05, 2017 100.92 100.92 100.15 100.68 5,078,270 -0.36(-0.36%)
May 04, 2017 100.83 101.04 100.46 101.04 4,604,695 +0.51(+0.50%)
May 03, 2017 100.75 100.84 100.30 100.54 4,583,391 -0.30(-0.30%)
May 02, 2017 100.69 100.87 100.18 100.84 5,987,735 +0.29(+0.29%)
May 01, 2017 100.59 100.90 100.27 100.55 5,589,323 -0.10(-0.10%)
Apr 28, 2017 100.96 101.00 100.40 100.65 5,375,147 -0.22(-0.22%)
Apr 27, 2017 100.74 101.33 100.59 100.87 5,183,044 +0.19(+0.19%)
Apr 26, 2017 100.91 101.30 100.66 100.68 6,160,330 +0.06(+0.06%)
Apr 25, 2017 100.55 100.88 100.28 100.62 6,243,928 +0.44(+0.44%)
Apr 24, 2017 99.88 100.44 99.58 100.18 6,966,451 +0.92(+0.93%)
Apr 21, 2017 99.27 99.49 99.08 99.26 7,386,893 -0.09(-0.09%)
Apr 20, 2017 99.34 99.58 98.92 99.35 7,765,228 +0.41(+0.41%)
Apr 19, 2017 99.53 99.68 98.73 98.94 8,578,490 -0.37(-0.37%)
Apr 18, 2017 100.42 100.57 98.60 99.31 16,542,872 -3.18(-3.10%)
Apr 17, 2017 101.92 102.56 101.84 102.49 6,584,147 +0.59(+0.58%)
Apr 13, 2017 102.00 102.43 101.87 101.89 6,619,978 -0.33(-0.33%)
Apr 12, 2017 101.52 102.27 101.38 102.22 6,816,204 +0.96(+0.95%)
Apr 11, 2017 101.30 101.73 101.04 101.26 5,104,994 -0.10(-0.10%)
Apr 10, 2017 101.79 101.86 101.27 101.36 5,635,784 -0.47(-0.46%)
Apr 07, 2017 102.00 102.28 101.76 101.83 4,434,704 -0.10(-0.10%)
Apr 06, 2017 101.78 102.27 101.49 101.94 5,304,758 +0.20(+0.20%)
Apr 05, 2017 101.67 102.39 101.42 101.74 6,926,301 +0.10(+0.10%)
Apr 04, 2017 101.50 101.71 101.26 101.64 6,573,264 -0.01(-0.01%)
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.