Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 118.20 118.39 116.87 117.59 10,595,325 -0.41(-0.34%)
Nov 29, 2017 118.34 118.68 117.28 117.99 6,931,525 -0.18(-0.15%)
Nov 28, 2017 116.72 118.60 116.72 118.17 5,987,137 +1.62(+1.39%)
Nov 27, 2017 116.05 116.73 116.05 116.55 4,660,330 +0.79(+0.68%)
Nov 24, 2017 115.34 116.08 115.18 115.76 3,107,774 +0.60(+0.52%)
Nov 22, 2017 116.01 116.08 114.58 115.16 4,670,267 -0.88(-0.76%)
Nov 21, 2017 116.13 116.81 115.92 116.04 6,744,706 +0.34(+0.30%)
Nov 20, 2017 115.88 116.23 115.54 115.70 5,085,733 -0.06(-0.05%)
Nov 17, 2017 116.01 116.48 115.66 115.76 5,063,579 -0.73(-0.63%)
Nov 16, 2017 116.95 117.17 116.29 116.49 4,976,457 -0.19(-0.16%)
Nov 15, 2017 116.79 117.29 116.39 116.68 4,570,238 -0.33(-0.28%)
Nov 14, 2017 117.07 117.67 116.53 117.01 4,861,880 -0.23(-0.19%)
Nov 13, 2017 116.60 117.45 116.11 117.23 5,152,865 +0.17(+0.14%)
Nov 10, 2017 117.54 117.54 116.27 117.06 5,055,717 -0.66(-0.56%)
Nov 09, 2017 118.16 118.62 117.27 117.73 4,192,709 -0.81(-0.69%)
Nov 08, 2017 117.18 119.00 116.98 118.54 5,294,040 +1.30(+1.11%)
Nov 07, 2017 117.50 117.56 116.52 117.24 5,000,039 +0.01(+0.01%)
Nov 06, 2017 117.44 117.84 117.20 117.23 5,031,724 -0.27(-0.23%)
Nov 03, 2017 117.21 117.77 116.85 117.50 3,262,897 +0.13(+0.11%)
Nov 02, 2017 117.53 117.68 116.69 117.38 4,164,894 -0.04(-0.04%)
Nov 01, 2017 117.29 117.93 116.88 117.42 5,968,834 +0.48(+0.41%)
Oct 31, 2017 117.45 117.65 116.58 116.94 5,760,703 -0.49(-0.42%)
Oct 30, 2017 118.34 118.45 116.86 117.43 7,193,924 -1.49(-1.26%)
Oct 27, 2017 118.27 119.70 117.60 118.93 6,128,508 -0.03(-0.02%)
Oct 26, 2017 119.54 120.58 118.59 118.95 6,963,516 -0.46(-0.39%)
Oct 25, 2017 118.41 120.14 118.24 119.41 7,824,751 +0.60(+0.51%)
Oct 24, 2017 120.27 120.27 118.21 118.81 7,851,319 -1.66(-1.38%)
Oct 23, 2017 119.22 121.08 119.18 120.47 7,970,224 +1.02(+0.86%)
Oct 20, 2017 119.43 120.47 118.97 119.45 6,717,281 +0.30(+0.25%)
Oct 19, 2017 118.03 119.93 117.88 119.14 10,945,269 +1.14(+0.97%)
Oct 18, 2017 118.10 118.76 117.49 118.00 8,139,786 -0.09(-0.08%)
Oct 17, 2017 115.48 118.37 114.97 118.10 13,968,743 +3.92(+3.43%)
Oct 16, 2017 114.46 115.14 113.69 114.18 6,103,609 -0.26(-0.23%)
Oct 13, 2017 114.58 115.27 114.37 114.44 4,895,775 -0.34(-0.29%)
Oct 12, 2017 114.36 115.35 114.09 114.77 6,166,509 +0.15(+0.13%)
Oct 11, 2017 113.14 114.98 112.71 114.62 9,858,295 +2.31(+2.05%)
Oct 10, 2017 112.03 112.51 111.50 112.32 4,988,719 +0.38(+0.34%)
Oct 09, 2017 112.11 112.25 111.70 111.94 4,471,927 +0.19(+0.17%)
Oct 06, 2017 111.56 111.77 111.13 111.75 2,944,058 +0.02(+0.02%)
Oct 05, 2017 111.47 111.82 111.03 111.72 4,460,018 +0.25(+0.23%)
Oct 04, 2017 111.06 111.71 110.81 111.47 4,278,736 +0.66(+0.60%)
Oct 03, 2017 110.43 111.06 110.19 110.81 4,650,342 +0.74(+0.67%)
Oct 02, 2017 109.18 110.16 109.06 110.07 5,355,832 +1.02(+0.93%)
Sep 29, 2017 108.69 109.44 108.25 109.05 6,839,361 +0.45(+0.42%)
Sep 28, 2017 108.97 109.27 108.45 108.60 4,759,827 -0.23(-0.22%)
Sep 27, 2017 109.88 109.96 108.57 108.84 6,909,736 -1.00(-0.91%)
Sep 26, 2017 110.30 110.67 109.73 109.83 5,384,047 -0.19(-0.18%)
Sep 25, 2017 110.28 110.52 109.74 110.03 7,173,755 -0.18(-0.17%)
Sep 22, 2017 110.72 111.05 110.11 110.21 5,167,871 -0.30(-0.27%)
Sep 21, 2017 111.82 112.25 110.20 110.51 7,214,757 -1.23(-1.10%)
Sep 20, 2017 111.77 112.64 111.01 111.75 10,378,345 -1.68(-1.48%)
Sep 19, 2017 113.26 113.90 112.69 113.42 5,846,172 -0.13(-0.12%)
Sep 18, 2017 112.77 113.89 112.49 113.56 6,272,449 +0.78(+0.69%)
Sep 15, 2017 113.06 113.62 112.55 112.78 18,504,442 +0.23(+0.20%)
Sep 14, 2017 110.84 112.80 110.72 112.55 7,479,786 +1.45(+1.31%)
Sep 13, 2017 111.28 112.19 110.60 111.10 5,578,719 -0.15(-0.14%)
Sep 12, 2017 112.26 112.30 110.66 111.25 6,515,408 -0.49(-0.44%)
Sep 11, 2017 110.19 111.85 109.90 111.74 6,824,230 +1.87(+1.70%)
Sep 08, 2017 110.72 111.01 109.78 109.87 5,787,262 -1.02(-0.92%)
Sep 07, 2017 109.77 111.16 109.25 110.88 4,530,506 +1.28(+1.16%)
Sep 06, 2017 109.50 109.88 109.22 109.61 6,678,374 +0.65(+0.59%)
Sep 05, 2017 109.65 110.03 108.81 108.96 6,145,489 -0.95(-0.86%)
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.