Johnson & Johnson (NY: JNJ )

163.72 USD +0.32 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 102.89 104.75 102.63 104.44 15,614,567 +2.17(+2.12%)
Jan 28, 2016 102.50 103.04 101.85 102.27 12,788,924 +0.11(+0.11%)
Jan 27, 2016 100.49 103.38 100.49 102.16 19,323,820 +0.98(+0.97%)
Jan 26, 2016 97.26 101.34 97.23 101.18 17,266,008 +4.78(+4.96%)
Jan 25, 2016 96.72 97.69 96.04 96.40 9,350,031 -0.35(-0.36%)
Jan 22, 2016 97.02 97.08 95.95 96.75 8,379,951 +0.81(+0.84%)
Jan 21, 2016 95.77 96.64 94.28 95.94 11,264,989 +0.19(+0.20%)
Jan 20, 2016 96.11 97.28 94.53 95.75 12,685,076 -1.75(-1.79%)
Jan 19, 2016 97.93 98.41 96.90 97.50 12,457,522 +0.50(+0.52%)
Jan 15, 2016 96.37 97.00 97.00 97.00 12,662,200 -1.89(-1.91%)
Jan 14, 2016 97.10 99.47 97.00 98.89 10,160,605 +1.87(+1.93%)
Jan 13, 2016 98.49 98.98 96.84 97.02 8,287,979 -1.22(-1.24%)
Jan 12, 2016 97.99 98.63 97.24 98.24 6,743,979 +0.67(+0.69%)
Jan 11, 2016 98.24 98.63 96.08 97.57 8,151,337 -0.59(-0.60%)
Jan 08, 2016 99.88 99.94 97.85 98.16 9,766,711 -1.06(-1.07%)
Jan 07, 2016 99.31 100.09 98.88 99.22 9,432,186 -1.17(-1.17%)
Jan 06, 2016 99.82 100.97 99.60 100.39 7,733,087 -0.51(-0.51%)
Jan 05, 2016 100.58 101.44 100.57 100.90 6,467,228 +0.42(+0.42%)
Jan 04, 2016 101.71 101.81 99.45 100.48 12,722,046 -2.24(-2.18%)
Dec 31, 2015 103.37 102.72 102.72 102.72 4,592,600 -1.06(-1.02%)
Dec 30, 2015 104.11 104.34 103.53 103.78 3,847,619 -0.25(-0.24%)
Dec 29, 2015 103.34 104.18 103.34 104.03 4,229,973 +0.81(+0.78%)
Dec 28, 2015 103.18 103.47 102.93 103.22 4,062,956 -0.50(-0.48%)
Dec 24, 2015 103.12 103.72 103.72 103.72 2,546,300 +0.23(+0.22%)
Dec 23, 2015 103.11 103.67 102.74 103.49 5,531,571 +0.78(+0.76%)
Dec 22, 2015 101.91 102.88 101.15 102.71 5,581,382 +1.13(+1.11%)
Dec 21, 2015 102.34 102.92 100.85 101.58 8,321,937 -0.37(-0.36%)
Dec 18, 2015 103.08 103.08 101.95 101.95 14,966,025 -1.69(-1.63%)
Dec 17, 2015 105.16 105.26 103.63 103.64 8,740,632 -1.61(-1.53%)
Dec 16, 2015 104.64 105.49 103.52 105.25 8,177,606 +1.12(+1.08%)
Dec 15, 2015 102.65 104.69 102.65 104.13 9,283,104 +1.98(+1.94%)
Dec 14, 2015 101.64 102.22 100.78 102.15 10,640,583 +0.47(+0.46%)
Dec 11, 2015 102.37 102.37 101.43 101.68 7,796,547 -0.96(-0.94%)
Dec 10, 2015 102.30 103.34 101.80 102.64 6,476,736 +0.49(+0.48%)
Dec 09, 2015 102.14 103.34 101.67 102.15 7,947,007 -0.27(-0.26%)
Dec 08, 2015 102.98 103.24 101.91 102.42 8,005,242 -0.90(-0.87%)
Dec 07, 2015 102.61 103.49 102.60 103.32 7,262,911 +0.37(+0.36%)
Dec 04, 2015 101.40 103.00 101.28 102.95 7,845,387 +2.16(+2.14%)
Dec 03, 2015 102.27 102.37 100.31 100.79 12,008,732 -1.26(-1.23%)
Dec 02, 2015 102.50 102.93 101.99 102.05 6,623,500 -0.31(-0.30%)
Dec 01, 2015 101.73 102.49 101.12 102.36 7,545,986 +1.12(+1.11%)
Nov 30, 2015 102.48 102.48 101.24 101.24 8,974,353 -1.13(-1.10%)
Nov 27, 2015 102.28 102.62 101.79 102.37 2,353,779 +0.41(+0.40%)
Nov 25, 2015 102.17 101.96 101.96 101.96 5,400,800 -0.08(-0.08%)
Nov 24, 2015 101.81 102.79 101.81 102.04 7,492,381 -0.73(-0.71%)
Nov 23, 2015 102.39 103.00 102.19 102.77 6,730,355 +0.29(+0.28%)
Nov 20, 2015 102.49 102.80 102.20 102.48 7,671,517 -0.01(-0.01%)
Nov 19, 2015 102.66 102.68 102.06 102.49 5,161,567 -0.18(-0.18%)
Nov 18, 2015 101.53 102.80 101.31 102.67 7,134,699 +1.17(+1.15%)
Nov 17, 2015 101.34 101.71 100.88 101.50 5,123,925 +0.28(+0.28%)
Nov 16, 2015 100.38 101.29 100.04 101.22 5,754,304 +1.34(+1.34%)
Nov 13, 2015 100.04 100.93 99.74 99.88 8,517,537 -0.39(-0.39%)
Nov 12, 2015 101.14 101.61 100.22 100.27 6,918,621 -1.59(-1.56%)
Nov 11, 2015 101.78 102.36 101.50 101.86 6,284,749 +0.41(+0.40%)
Nov 10, 2015 101.00 101.76 100.68 101.45 5,113,804 +0.61(+0.60%)
Nov 09, 2015 101.39 101.59 100.55 100.84 6,622,605 -1.08(-1.06%)
Nov 06, 2015 101.57 101.92 100.86 101.92 6,221,110 -0.41(-0.40%)
Nov 05, 2015 102.25 102.49 101.42 102.33 6,545,560 +0.39(+0.38%)
Nov 04, 2015 101.90 102.39 101.69 101.94 5,592,279 -0.02(-0.02%)
Nov 03, 2015 101.84 102.29 101.11 101.96 6,229,002 -0.21(-0.21%)
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.