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 (%)
Dec 29, 2017 117.94 117.94 117.94 0 -0.71(-0.60%)
Dec 28, 2017 118.76 119.02 118.45 118.64 2,943,946 -0.01(-0.01%)
Dec 27, 2017 118.53 119.14 118.34 118.65 4,447,005 +0.41(+0.34%)
Dec 26, 2017 118.27 117.90 118.25 3,875,286 -0.03(-0.02%)
Dec 22, 2017 119.02 119.31 118.20 118.27 5,527,422 -0.79(-0.67%)
Dec 21, 2017 119.51 120.00 119.03 119.07 6,946,177 -0.08(-0.07%)
Dec 20, 2017 120.08 120.35 119.08 119.15 7,451,554 -0.52(-0.44%)
Dec 19, 2017 119.77 120.18 119.32 119.67 7,787,270 -0.02(-0.01%)
Dec 18, 2017 120.33 121.38 119.35 119.69 6,910,654 -0.56(-0.46%)
Dec 15, 2017 120.27 120.82 119.67 120.25 14,829,137 +0.68(+0.57%)
Dec 14, 2017 121.14 121.23 119.53 119.56 6,323,966 -1.05(-0.87%)
Dec 13, 2017 120.28 121.07 120.04 120.61 7,248,571 +0.25(+0.20%)
Dec 12, 2017 120.37 121.19 119.89 120.37 9,497,581 +1.23(+1.03%)
Dec 11, 2017 118.93 119.16 118.03 119.13 5,163,335 +0.46(+0.39%)
Dec 08, 2017 118.17 118.81 118.00 118.67 6,043,669 +0.49(+0.41%)
Dec 07, 2017 118.17 119.44 117.55 118.18 5,583,766 -0.89(-0.74%)
Dec 06, 2017 118.88 119.83 117.89 119.07 6,293,286 +1.17(+0.99%)
Dec 05, 2017 117.99 118.86 117.50 117.89 7,991,107 +0.56(+0.47%)
Dec 04, 2017 118.69 118.75 117.27 117.34 7,009,610 -0.82(-0.69%)
Dec 01, 2017 117.81 118.62 116.99 118.15 7,097,059 +0.55(+0.47%)
Nov 30, 2017 118.22 118.41 116.89 117.61 10,593,652 -0.41(-0.34%)
Nov 29, 2017 118.36 118.70 117.30 118.01 6,930,430 -0.18(-0.15%)
Nov 28, 2017 116.74 118.62 116.74 118.19 5,986,191 +1.62(+1.39%)
Nov 27, 2017 116.07 116.75 116.07 116.57 4,659,594 +0.78(+0.68%)
Nov 24, 2017 115.36 116.09 115.19 115.78 3,107,283 +0.60(+0.52%)
Nov 22, 2017 116.03 116.09 114.60 115.18 4,669,529 -0.88(-0.76%)
Nov 21, 2017 116.15 116.83 115.93 116.06 6,743,640 +0.34(+0.30%)
Nov 20, 2017 115.90 116.24 115.56 115.72 5,084,929 -0.06(-0.05%)
Nov 17, 2017 116.03 116.50 115.68 115.77 5,062,779 -0.73(-0.63%)
Nov 16, 2017 116.97 117.18 116.31 116.50 4,975,670 -0.19(-0.17%)
Nov 15, 2017 116.81 117.31 116.40 116.70 4,569,516 -0.33(-0.28%)
Nov 14, 2017 117.09 117.69 116.55 117.02 4,861,112 -0.23(-0.19%)
Nov 13, 2017 116.62 117.47 116.13 117.25 5,152,051 +0.17(+0.14%)
Nov 10, 2017 117.56 117.56 116.29 117.08 5,054,918 -0.66(-0.56%)
Nov 09, 2017 118.17 118.64 117.28 117.75 4,192,047 -0.81(-0.69%)
Nov 08, 2017 117.20 119.02 117.00 118.56 5,293,203 +1.30(+1.11%)
Nov 07, 2017 117.52 117.58 116.54 117.26 4,999,249 +0.01(+0.01%)
Nov 06, 2017 117.46 117.86 117.22 117.25 5,030,929 -0.27(-0.23%)
Nov 03, 2017 117.22 117.79 116.86 117.52 3,262,381 +0.13(+0.11%)
Nov 02, 2017 117.54 117.69 116.70 117.39 4,164,236 -0.04(-0.04%)
Nov 01, 2017 117.31 117.95 116.90 117.44 5,967,891 +0.48(+0.41%)
Oct 31, 2017 117.47 117.67 116.60 116.96 5,759,793 -0.50(-0.42%)
Oct 30, 2017 118.36 118.47 116.88 117.45 7,192,788 -1.49(-1.26%)
Oct 27, 2017 118.29 119.72 117.62 118.94 6,127,539 -0.03(-0.02%)
Oct 26, 2017 119.56 120.60 118.61 118.97 6,962,415 -0.46(-0.39%)
Oct 25, 2017 118.42 120.16 118.26 119.43 7,823,515 +0.60(+0.51%)
Oct 24, 2017 120.29 120.29 118.23 118.83 7,850,078 -1.66(-1.38%)
Oct 23, 2017 119.24 121.10 119.20 120.49 7,968,965 +1.02(+0.86%)
Oct 20, 2017 119.45 120.49 118.99 119.47 6,716,220 +0.30(+0.25%)
Oct 19, 2017 118.05 119.95 117.90 119.16 10,943,539 +1.14(+0.97%)
Oct 18, 2017 118.11 118.78 117.51 118.02 8,138,499 -0.09(-0.08%)
Oct 17, 2017 115.50 118.39 114.98 118.11 13,966,536 +3.92(+3.43%)
Oct 16, 2017 114.47 115.15 113.71 114.20 6,102,645 -0.26(-0.23%)
Oct 13, 2017 114.60 115.29 114.39 114.46 4,895,001 -0.34(-0.29%)
Oct 12, 2017 114.38 115.37 114.11 114.79 6,165,535 +0.15(+0.13%)
Oct 11, 2017 113.16 115.00 112.73 114.64 9,856,738 +2.31(+2.05%)
Oct 10, 2017 112.05 112.53 111.51 112.33 4,987,931 +0.38(+0.34%)
Oct 09, 2017 112.13 112.26 111.72 111.96 4,471,220 +0.19(+0.17%)
Oct 06, 2017 111.58 111.79 111.14 111.76 2,943,593 +0.02(+0.02%)
Oct 05, 2017 111.49 111.84 111.04 111.74 4,459,313 +0.25(+0.23%)
Oct 04, 2017 111.08 111.73 110.82 111.49 4,278,060 +0.66(+0.60%)
Oct 03, 2017 110.45 111.08 110.20 110.82 4,649,608 +0.74(+0.67%)
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.