Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 115.21 115.21 115.21 0 -0.28(-0.24%)
Dec 29, 2016 115.23 115.87 115.01 115.49 2,993,592 +0.39(+0.34%)
Dec 28, 2016 115.88 116.16 115.05 115.10 3,278,292 -0.81(-0.70%)
Dec 27, 2016 115.89 116.00 115.38 115.91 3,232,942 -0.05(-0.04%)
Dec 23, 2016 115.96 115.96 115.96 0 +0.52(+0.45%)
Dec 22, 2016 115.00 115.53 113.88 115.44 4,602,177 +0.13(+0.11%)
Dec 21, 2016 116.20 116.20 114.74 115.31 5,907,740 -0.35(-0.30%)
Dec 20, 2016 115.98 116.25 114.91 115.66 5,715,163 -0.36(-0.31%)
Dec 19, 2016 116.07 116.66 115.94 116.02 6,310,764 +0.14(+0.12%)
Dec 16, 2016 116.41 116.46 115.46 115.88 11,291,124 -0.01(-0.01%)
Dec 15, 2016 115.33 115.91 114.89 115.89 6,737,883 +0.90(+0.78%)
Dec 14, 2016 116.12 117.30 114.58 114.99 9,378,504 -0.90(-0.78%)
Dec 13, 2016 115.53 115.97 115.01 115.89 6,849,894 +0.53(+0.46%)
Dec 12, 2016 112.69 115.40 112.58 115.36 9,541,140 +3.10(+2.76%)
Dec 09, 2016 111.41 112.43 111.20 112.26 7,672,088 +1.27(+1.14%)
Dec 08, 2016 110.54 111.19 109.93 110.99 7,774,781 -0.11(-0.10%)
Dec 07, 2016 111.89 111.89 109.32 111.10 11,758,874 -0.96(-0.86%)
Dec 06, 2016 112.24 113.20 111.85 112.06 6,530,158 +0.12(+0.11%)
Dec 05, 2016 112.40 112.42 111.73 111.94 5,451,518 -0.02(-0.02%)
Dec 02, 2016 111.72 112.53 111.44 111.96 6,167,740 +0.58(+0.52%)
Dec 01, 2016 111.36 111.54 111.00 111.38 8,141,717 +0.08(+0.07%)
Nov 30, 2016 112.19 112.52 111.30 111.30 11,172,508 -1.18(-1.05%)
Nov 29, 2016 112.95 113.41 112.17 112.48 7,791,428 -0.65(-0.57%)
Nov 28, 2016 113.79 114.12 113.05 113.13 9,039,215 -1.00(-0.88%)
Nov 25, 2016 113.60 114.23 113.38 114.13 3,433,340 +1.06(+0.94%)
Nov 23, 2016 113.07 113.07 113.07 0 +0.33(+0.29%)
Nov 22, 2016 114.59 115.00 112.27 112.74 11,649,463 -2.26(-1.97%)
Nov 21, 2016 115.44 115.68 114.80 115.00 5,843,263 -0.36(-0.31%)
Nov 18, 2016 115.79 115.92 114.81 115.36 7,717,773 -1.21(-1.04%)
Nov 17, 2016 116.68 116.68 116.12 116.57 5,730,129 +0.21(+0.18%)
Nov 16, 2016 116.65 116.77 116.08 116.36 6,594,378 +0.04(+0.03%)
Nov 15, 2016 116.40 116.69 115.82 116.32 7,446,670 -0.28(-0.24%)
Nov 14, 2016 118.58 118.99 116.50 116.60 10,054,645 -1.87(-1.58%)
Nov 11, 2016 119.49 119.49 118.13 118.47 8,134,783 -1.07(-0.90%)
Nov 10, 2016 120.77 121.10 119.02 119.54 11,904,317 -0.77(-0.64%)
Nov 09, 2016 120.00 122.50 118.10 120.31 16,218,543 +3.26(+2.79%)
Nov 08, 2016 116.48 117.57 116.47 117.05 6,674,923 +0.39(+0.33%)
Nov 07, 2016 115.89 116.72 115.84 116.66 6,398,102 +1.55(+1.35%)
Nov 04, 2016 115.04 115.94 115.04 115.11 7,160,570 +0.08(+0.07%)
Nov 03, 2016 114.88 115.44 114.75 115.03 6,227,110 +0.17(+0.15%)
Nov 02, 2016 115.52 115.76 114.83 114.86 6,591,313 -0.48(-0.42%)
Nov 01, 2016 114.76 115.94 114.63 115.34 7,591,930 -0.65(-0.56%)
Oct 31, 2016 115.28 116.23 114.50 115.99 8,552,528 +0.66(+0.57%)
Oct 28, 2016 115.82 115.91 114.57 115.33 8,813,324 -0.37(-0.32%)
Oct 27, 2016 114.98 116.55 114.79 115.70 7,548,667 +1.14(+1.00%)
Oct 26, 2016 113.64 115.22 113.60 114.56 6,429,155 +0.60(+0.53%)
Oct 25, 2016 113.64 114.16 113.09 113.96 5,594,989 +0.35(+0.31%)
Oct 24, 2016 113.93 114.19 113.44 113.61 6,141,858 +0.17(+0.15%)
Oct 21, 2016 114.11 114.24 112.99 113.44 8,422,032 -1.43(-1.24%)
Oct 20, 2016 114.83 115.70 114.59 114.87 6,972,999 +0.28(+0.24%)
Oct 19, 2016 115.57 115.89 114.46 114.59 7,400,935 -0.82(-0.71%)
Oct 18, 2016 117.38 118.48 115.16 115.41 12,597,402 -3.08(-2.60%)
Oct 17, 2016 117.50 118.55 117.50 118.49 6,954,300 +0.93(+0.79%)
Oct 14, 2016 118.50 118.80 117.56 117.56 5,640,519 -0.70(-0.59%)
Oct 13, 2016 117.54 119.20 117.28 118.26 7,387,365 +0.29(+0.25%)
Oct 12, 2016 117.96 118.43 117.50 117.97 4,686,022 +0.33(+0.28%)
Oct 11, 2016 119.41 119.63 117.06 117.64 6,394,155 -2.16(-1.80%)
Oct 10, 2016 119.51 120.20 119.35 119.80 3,657,049 +0.56(+0.47%)
Oct 07, 2016 119.17 119.56 118.69 119.24 4,799,292 +0.49(+0.41%)
Oct 06, 2016 118.50 118.85 117.92 118.75 4,448,450 -0.43(-0.36%)
Oct 05, 2016 119.22 119.44 118.59 119.18 5,778,691 +0.36(+0.30%)
Oct 04, 2016 118.84 119.48 118.28 118.82 5,733,918 +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.