Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 95.81 96.09 95.05 95.05 13,083,021 -1.01(-1.05%)
Nov 29, 2016 96.46 96.85 95.79 96.05 9,123,772 -0.56(-0.57%)
Nov 28, 2016 97.17 97.46 96.54 96.61 10,584,932 -0.85(-0.88%)
Nov 25, 2016 97.01 97.55 96.82 97.46 4,020,445 +0.91(+0.94%)
Nov 23, 2016 96.56 96.56 96.56 0 +0.28(+0.29%)
Nov 22, 2016 97.86 98.21 95.88 96.28 13,641,536 -1.93(-1.97%)
Nov 21, 2016 98.58 98.79 98.04 98.21 6,842,468 -0.31(-0.31%)
Nov 18, 2016 98.88 98.99 98.04 98.51 9,037,522 -0.35(-0.35%)
Nov 17, 2016 98.96 98.96 98.48 98.86 6,756,355 +0.18(+0.18%)
Nov 16, 2016 98.93 99.03 98.45 98.69 7,775,384 +0.03(+0.03%)
Nov 15, 2016 98.72 98.97 98.23 98.65 8,780,316 -0.24(-0.24%)
Nov 14, 2016 100.57 100.92 98.80 98.89 11,855,361 -1.59(-1.58%)
Nov 11, 2016 101.34 101.34 100.19 100.48 9,591,665 -0.91(-0.89%)
Nov 10, 2016 102.43 102.71 100.94 101.38 14,036,296 -0.65(-0.64%)
Nov 09, 2016 101.77 103.89 100.16 102.04 19,123,170 +2.76(+2.79%)
Nov 08, 2016 98.79 99.71 98.78 99.27 7,870,355 +0.33(+0.33%)
Nov 07, 2016 98.29 98.99 98.25 98.94 7,543,957 +1.31(+1.35%)
Nov 04, 2016 97.57 98.33 97.57 97.63 8,442,978 +0.07(+0.07%)
Nov 03, 2016 97.43 97.91 97.32 97.56 7,342,341 +0.14(+0.15%)
Nov 02, 2016 97.97 98.18 97.39 97.41 7,771,771 -0.41(-0.42%)
Nov 01, 2016 97.33 98.33 97.22 97.82 8,951,591 -0.55(-0.56%)
Oct 31, 2016 97.77 98.58 97.11 98.37 10,084,226 +0.56(+0.57%)
Oct 28, 2016 98.23 98.30 97.17 97.81 10,391,728 -0.31(-0.32%)
Oct 27, 2016 97.52 98.85 97.35 98.13 8,900,580 +0.97(+1.00%)
Oct 26, 2016 96.38 97.72 96.35 97.16 7,580,571 +0.51(+0.53%)
Oct 25, 2016 96.38 96.82 95.92 96.65 6,597,012 +0.30(+0.31%)
Oct 24, 2016 96.63 96.85 96.21 96.35 7,241,821 +0.14(+0.15%)
Oct 21, 2016 96.78 96.89 95.83 96.21 9,930,359 -1.21(-1.24%)
Oct 20, 2016 97.39 98.13 97.18 97.42 8,221,814 +0.24(+0.24%)
Oct 19, 2016 98.02 98.29 97.07 97.18 8,726,390 -0.70(-0.71%)
Oct 18, 2016 99.55 100.48 97.67 97.88 14,853,508 -2.61(-2.60%)
Oct 17, 2016 99.65 100.54 99.65 100.49 8,199,766 +0.79(+0.79%)
Oct 14, 2016 100.50 100.75 99.70 99.70 6,650,696 -0.59(-0.59%)
Oct 13, 2016 99.69 101.09 99.47 100.30 8,710,390 +0.25(+0.25%)
Oct 12, 2016 100.04 100.44 99.65 100.05 5,525,255 +0.28(+0.28%)
Oct 11, 2016 101.27 101.46 99.28 99.77 7,539,303 -1.83(-1.80%)
Oct 10, 2016 101.36 101.94 101.22 101.60 4,312,001 +0.47(+0.47%)
Oct 07, 2016 101.07 101.40 100.66 101.13 5,658,811 +0.42(+0.41%)
Oct 06, 2016 100.50 100.80 100.01 100.71 5,245,136 -0.37(-0.36%)
Oct 05, 2016 101.11 101.30 100.58 101.08 6,813,614 +0.31(+0.30%)
Oct 04, 2016 100.79 101.33 100.31 100.77 6,760,822 +0.01(+0.01%)
Oct 03, 2016 100.08 100.93 99.59 100.76 7,137,344 +0.58(+0.58%)
Sep 30, 2016 99.89 100.60 99.56 100.19 9,317,239 +0.73(+0.73%)
Sep 29, 2016 100.82 101.15 99.27 99.46 7,256,473 -1.80(-1.78%)
Sep 28, 2016 100.97 101.37 100.76 101.26 5,983,309 +0.14(+0.14%)
Sep 27, 2016 100.41 101.11 99.84 101.11 6,277,735 +1.22(+1.22%)
Sep 26, 2016 100.61 100.62 99.70 99.89 7,073,189 -0.87(-0.87%)
Sep 23, 2016 101.27 101.43 100.68 100.76 5,627,787 -0.55(-0.54%)
Sep 22, 2016 101.14 101.64 101.04 101.31 6,296,817 +0.47(+0.46%)
Sep 21, 2016 100.03 100.92 99.77 100.85 7,472,044 +0.81(+0.81%)
Sep 20, 2016 100.22 100.28 99.81 100.03 6,116,799 +0.25(+0.25%)
Sep 19, 2016 100.38 100.64 99.77 99.79 6,435,056 -0.50(-0.50%)
Sep 16, 2016 100.51 101.04 100.18 100.29 14,631,104 -0.32(-0.32%)
Sep 15, 2016 99.92 100.87 99.53 100.61 6,856,307 +0.65(+0.65%)
Sep 14, 2016 99.95 100.36 99.62 99.96 7,221,819 +0.21(+0.21%)
Sep 13, 2016 100.43 100.78 99.64 99.75 9,383,067 -1.31(-1.30%)
Sep 12, 2016 99.87 101.31 99.55 101.06 8,536,243 +0.79(+0.79%)
Sep 09, 2016 100.95 101.06 100.23 100.27 9,382,358 -1.05(-1.04%)
Sep 08, 2016 101.24 101.62 101.04 101.32 5,698,450 -0.12(-0.12%)
Sep 07, 2016 101.64 101.73 101.29 101.44 5,604,854 -0.12(-0.12%)
Sep 06, 2016 101.59 101.75 101.23 101.56 6,226,379 +0.37(+0.36%)
Sep 02, 2016 101.23 101.20 101.20 101.20 6,846,285 +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.