Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 92.30 92.57 91.57 91.57 13,580,229 -0.97(-1.05%)
Nov 29, 2016 92.92 93.30 92.28 92.54 9,470,512 -0.53(-0.57%)
Nov 28, 2016 93.62 93.89 93.01 93.07 10,987,203 -0.82(-0.88%)
Nov 25, 2016 93.46 93.98 93.28 93.90 4,173,238 +0.87(+0.94%)
Nov 23, 2016 93.02 93.02 93.02 0 +0.27(+0.29%)
Nov 22, 2016 94.27 94.61 92.36 92.75 14,159,970 -1.86(-1.97%)
Nov 21, 2016 94.97 95.17 94.45 94.61 7,102,510 -0.30(-0.31%)
Nov 18, 2016 95.26 95.37 94.45 94.91 9,380,984 -0.34(-0.35%)
Nov 17, 2016 95.33 95.33 94.88 95.24 7,013,125 +0.17(+0.18%)
Nov 16, 2016 95.31 95.41 94.84 95.07 8,070,882 +0.03(+0.03%)
Nov 15, 2016 95.11 95.34 94.63 95.04 9,114,006 -0.23(-0.24%)
Nov 14, 2016 96.89 97.22 95.19 95.27 12,305,916 -1.53(-1.58%)
Nov 11, 2016 97.63 97.63 96.52 96.80 9,956,190 -0.87(-0.90%)
Nov 10, 2016 98.68 98.95 97.25 97.67 14,569,736 -0.63(-0.64%)
Nov 09, 2016 98.05 100.09 96.49 98.30 19,849,932 +2.66(+2.79%)
Nov 08, 2016 95.17 96.06 95.16 95.64 8,169,462 +0.32(+0.33%)
Nov 07, 2016 94.69 95.37 94.65 95.32 7,830,659 +1.27(+1.35%)
Nov 04, 2016 93.99 94.73 93.99 94.05 8,763,847 +0.07(+0.07%)
Nov 03, 2016 93.86 94.32 93.76 93.99 7,621,382 +0.14(+0.15%)
Nov 02, 2016 94.39 94.58 93.82 93.85 8,067,131 -0.39(-0.42%)
Nov 01, 2016 93.77 94.73 93.66 94.24 9,291,790 -0.53(-0.56%)
Oct 31, 2016 94.19 94.97 93.55 94.77 10,467,469 +0.54(+0.57%)
Oct 28, 2016 94.63 94.71 93.61 94.23 10,786,659 -0.30(-0.32%)
Oct 27, 2016 93.95 95.23 93.79 94.53 9,238,840 +0.93(+1.00%)
Oct 26, 2016 92.85 94.14 92.82 93.60 7,868,665 +0.49(+0.53%)
Oct 25, 2016 92.85 93.28 92.40 93.11 6,847,727 +0.29(+0.31%)
Oct 24, 2016 93.09 93.30 92.69 92.83 7,517,042 +0.14(+0.15%)
Oct 21, 2016 93.23 93.34 92.32 92.69 10,307,755 -1.17(-1.24%)
Oct 20, 2016 93.82 94.53 93.63 93.86 8,534,278 +0.23(+0.24%)
Oct 19, 2016 94.43 94.69 93.52 93.63 9,058,031 -0.67(-0.71%)
Oct 18, 2016 95.91 96.81 94.09 94.30 15,418,005 -2.52(-2.60%)
Oct 17, 2016 96.00 96.86 96.00 96.81 8,511,392 +0.76(+0.79%)
Oct 14, 2016 96.82 97.07 96.05 96.05 6,903,451 -0.57(-0.59%)
Oct 13, 2016 96.04 97.39 95.82 96.63 9,041,422 +0.24(+0.25%)
Oct 12, 2016 96.38 96.76 96.00 96.39 5,735,239 +0.27(+0.28%)
Oct 11, 2016 97.56 97.74 95.64 96.12 7,825,829 -1.76(-1.80%)
Oct 10, 2016 97.65 98.21 97.52 97.88 4,475,875 +0.46(+0.47%)
Oct 07, 2016 97.37 97.69 96.98 97.43 5,873,870 +0.40(+0.41%)
Oct 06, 2016 96.82 97.11 96.35 97.03 5,444,473 -0.35(-0.36%)
Oct 05, 2016 97.41 97.59 96.90 97.38 7,072,560 +0.29(+0.30%)
Oct 04, 2016 97.10 97.62 96.64 97.08 7,017,762 +0.01(+0.01%)
Oct 03, 2016 96.41 97.24 95.95 97.07 7,408,594 +0.56(+0.58%)
Sep 30, 2016 96.23 96.92 95.91 96.52 9,671,334 +0.70(+0.73%)
Sep 29, 2016 97.13 97.45 95.63 95.82 7,532,250 -1.73(-1.78%)
Sep 28, 2016 97.27 97.65 97.07 97.55 6,210,701 +0.14(+0.14%)
Sep 27, 2016 96.73 97.41 96.18 97.41 6,516,316 +1.18(+1.22%)
Sep 26, 2016 96.93 96.94 96.05 96.23 7,342,000 -0.84(-0.87%)
Sep 23, 2016 97.56 97.72 96.99 97.07 5,841,667 -0.53(-0.54%)
Sep 22, 2016 97.43 97.92 97.34 97.61 6,536,123 +0.45(+0.46%)
Sep 21, 2016 96.37 97.23 96.12 97.16 7,756,014 +0.78(+0.81%)
Sep 20, 2016 96.55 96.61 96.16 96.37 6,349,264 +0.24(+0.25%)
Sep 19, 2016 96.71 96.95 96.12 96.14 6,679,616 -0.48(-0.50%)
Sep 16, 2016 96.83 97.34 96.51 96.62 15,187,149 -0.31(-0.32%)
Sep 15, 2016 96.26 97.18 95.88 96.93 7,116,876 +0.63(+0.65%)
Sep 14, 2016 96.29 96.68 95.97 96.30 7,496,279 +0.20(+0.21%)
Sep 13, 2016 96.76 97.09 96.00 96.09 9,739,664 -1.27(-1.30%)
Sep 12, 2016 96.22 97.60 95.91 97.36 8,860,657 +0.76(+0.79%)
Sep 09, 2016 97.25 97.36 96.56 96.60 9,738,927 -1.01(-1.04%)
Sep 08, 2016 97.53 97.90 97.34 97.61 5,915,015 -0.11(-0.12%)
Sep 07, 2016 97.92 98.01 97.59 97.73 5,817,862 -0.11(-0.12%)
Sep 06, 2016 97.87 98.02 97.52 97.84 6,463,008 +0.35(+0.36%)
Sep 02, 2016 97.52 97.49 97.49 97.49 7,106,473 +0.20(+0.20%)
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.