Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 108.86 108.98 108.04 108.20 8,167,693 -0.78(-0.72%)
Mar 30, 2016 109.45 109.56 108.93 108.98 5,248,182 -0.16(-0.15%)
Mar 29, 2016 108.30 109.25 107.74 109.14 6,612,487 +0.91(+0.84%)
Mar 28, 2016 108.41 108.90 108.06 108.23 4,738,112 -0.08(-0.07%)
Mar 24, 2016 108.22 108.31 108.31 108.31 6,284,500 -0.19(-0.18%)
Mar 23, 2016 107.29 108.83 107.20 108.50 8,191,313 +1.12(+1.04%)
Mar 22, 2016 107.28 107.63 107.05 107.38 7,821,676 +0.10(+0.09%)
Mar 21, 2016 107.41 107.75 106.55 107.28 7,674,606 -0.22(-0.20%)
Mar 18, 2016 106.99 107.84 106.36 107.50 14,758,303 +0.76(+0.71%)
Mar 17, 2016 107.47 107.60 106.45 106.74 8,571,010 -0.67(-0.62%)
Mar 16, 2016 107.73 107.78 106.88 107.41 7,064,681 -0.35(-0.32%)
Mar 15, 2016 107.62 108.35 106.76 107.76 8,476,598 +0.10(+0.09%)
Mar 14, 2016 107.92 108.30 107.31 107.66 7,242,758 -0.05(-0.05%)
Mar 11, 2016 107.50 107.99 107.21 107.71 7,763,774 +0.57(+0.53%)
Mar 10, 2016 106.99 107.48 106.07 107.14 10,474,747 +0.30(+0.28%)
Mar 09, 2016 106.84 107.02 106.09 106.84 7,564,004 +0.62(+0.58%)
Mar 08, 2016 106.52 106.77 105.97 106.22 7,632,880 -0.52(-0.49%)
Mar 07, 2016 106.00 106.92 105.49 106.74 6,973,441 +0.24(+0.23%)
Mar 04, 2016 106.51 106.98 106.07 106.50 6,715,668 -0.15(-0.14%)
Mar 03, 2016 106.82 107.00 105.63 106.65 6,927,155 -0.39(-0.36%)
Mar 02, 2016 106.91 107.41 106.43 107.04 9,766,879 -0.18(-0.17%)
Mar 01, 2016 105.90 107.24 105.44 107.22 8,298,471 +2.01(+1.91%)
Feb 29, 2016 105.28 106.20 105.04 105.21 10,103,367 -0.57(-0.54%)
Feb 26, 2016 106.82 106.92 105.42 105.78 9,049,441 -0.60(-0.56%)
Feb 25, 2016 104.95 106.39 104.77 106.38 8,092,222 +1.42(+1.35%)
Feb 24, 2016 103.34 105.08 102.97 104.96 9,071,042 +0.88(+0.85%)
Feb 23, 2016 104.65 104.79 103.96 104.08 6,628,450 -0.67(-0.64%)
Feb 22, 2016 104.16 104.75 104.05 104.75 6,943,696 +0.59(+0.57%)
Feb 19, 2016 103.58 104.68 103.38 104.16 9,343,260 -0.08(-0.08%)
Feb 18, 2016 102.83 104.68 102.51 104.24 10,743,116 +1.74(+1.70%)
Feb 17, 2016 102.75 103.24 102.23 102.50 8,903,878 +0.18(+0.18%)
Feb 16, 2016 102.37 103.05 101.65 102.32 10,451,490 +0.50(+0.49%)
Feb 12, 2016 101.82 101.82 101.82 101.82 9,035,000 +0.12(+0.12%)
Feb 11, 2016 100.46 102.02 99.98 101.70 12,465,732 -0.03(-0.03%)
Feb 10, 2016 102.05 102.91 101.37 101.73 9,832,924 -0.24(-0.24%)
Feb 09, 2016 101.31 102.24 100.97 101.97 10,043,739 -0.03(-0.03%)
Feb 08, 2016 100.31 103.51 100.22 102.00 14,323,726 +1.46(+1.45%)
Feb 05, 2016 102.66 102.77 99.78 100.54 15,522,154 -3.36(-3.23%)
Feb 04, 2016 103.61 104.08 102.73 103.90 10,388,998 -0.24(-0.23%)
Feb 03, 2016 103.65 104.38 102.01 104.14 10,166,333 +0.73(+0.71%)
Feb 02, 2016 103.30 104.26 103.00 103.41 10,612,280 -0.96(-0.92%)
Feb 01, 2016 103.61 104.78 103.22 104.37 9,803,485 -0.07(-0.07%)
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%)
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.