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 (%)
May 31, 2017 106.16 107.37 106.16 106.91 10,572,327 +0.95(+0.90%)
May 30, 2017 105.62 106.20 105.20 105.96 4,396,807 +0.16(+0.15%)
May 26, 2017 106.06 106.43 105.73 105.81 4,804,514 -0.51(-0.48%)
May 25, 2017 105.66 106.39 105.31 106.31 6,350,721 +0.72(+0.68%)
May 24, 2017 105.83 106.00 105.42 105.60 4,791,036 -0.01(-0.01%)
May 23, 2017 105.43 106.13 105.43 105.61 4,797,479 +0.22(+0.20%)
May 22, 2017 104.87 105.71 104.87 105.39 5,866,295 +0.22(+0.20%)
May 19, 2017 105.20 105.50 104.71 105.17 8,400,913 +0.02(+0.02%)
May 18, 2017 104.73 105.89 104.31 105.15 7,934,882 +0.25(+0.24%)
May 17, 2017 105.81 105.91 104.72 104.90 7,825,639 -0.91(-0.86%)
May 16, 2017 105.46 106.31 105.22 105.81 8,733,891 +0.65(+0.61%)
May 15, 2017 103.03 105.47 102.96 105.17 11,899,546 +2.77(+2.71%)
May 12, 2017 101.95 102.77 101.87 102.39 4,947,258 +0.36(+0.36%)
May 11, 2017 101.45 102.04 101.32 102.03 4,945,844 +0.32(+0.32%)
May 10, 2017 101.79 101.91 101.35 101.70 5,116,735 -0.33(-0.32%)
May 09, 2017 102.05 102.25 101.76 102.04 4,543,257 -0.03(-0.03%)
May 08, 2017 102.30 102.53 101.88 102.07 4,357,988 -0.22(-0.21%)
May 05, 2017 102.53 102.53 101.75 102.28 4,998,812 -0.36(-0.35%)
May 04, 2017 102.43 102.65 102.05 102.65 4,532,647 +0.51(+0.50%)
May 03, 2017 102.35 102.44 101.89 102.14 4,511,676 -0.31(-0.30%)
May 02, 2017 102.29 102.47 101.77 102.44 5,894,047 +0.30(+0.29%)
May 01, 2017 102.19 102.50 101.86 102.14 5,501,869 -0.11(-0.10%)
Apr 28, 2017 102.57 102.61 102.00 102.25 5,291,044 -0.22(-0.22%)
Apr 27, 2017 102.34 102.94 102.19 102.47 5,101,946 +0.19(+0.19%)
Apr 26, 2017 102.52 102.91 102.26 102.28 6,063,941 +0.07(+0.07%)
Apr 25, 2017 102.14 102.48 101.87 102.22 6,146,231 +0.45(+0.44%)
Apr 24, 2017 101.47 102.04 101.16 101.77 6,857,450 +0.94(+0.93%)
Apr 21, 2017 100.85 101.07 100.65 100.83 7,271,313 -0.09(-0.09%)
Apr 20, 2017 100.92 101.16 100.50 100.93 7,643,729 +0.41(+0.41%)
Apr 19, 2017 101.12 101.27 100.30 100.51 8,444,265 -0.37(-0.37%)
Apr 18, 2017 102.01 102.17 100.16 100.89 16,284,031 -3.23(-3.10%)
Apr 17, 2017 103.53 104.19 103.46 104.11 6,481,127 +0.60(+0.58%)
Apr 13, 2017 103.63 104.06 103.48 103.51 6,516,397 -0.34(-0.33%)
Apr 12, 2017 103.14 103.90 102.99 103.85 6,709,553 +0.98(+0.95%)
Apr 11, 2017 102.91 103.34 102.65 102.87 5,025,118 -0.10(-0.10%)
Apr 10, 2017 103.41 103.48 102.88 102.97 5,547,602 -0.48(-0.46%)
Apr 07, 2017 103.62 103.91 103.38 103.45 4,365,316 -0.11(-0.10%)
Apr 06, 2017 103.39 103.90 103.10 103.56 5,221,756 +0.21(+0.20%)
Apr 05, 2017 103.29 104.02 103.03 103.35 6,817,928 +0.10(+0.10%)
Apr 04, 2017 103.11 103.32 102.87 103.25 6,470,415 -0.01(-0.01%)
Apr 03, 2017 103.30 103.78 102.92 103.26 5,985,045 +0.12(+0.11%)
Mar 31, 2017 102.78 103.37 102.72 103.15 6,831,583 -0.09(-0.09%)
Mar 30, 2017 103.30 103.88 102.92 103.24 5,689,436 -0.22(-0.21%)
Mar 29, 2017 103.56 103.79 102.99 103.45 4,794,497 -0.61(-0.59%)
Mar 28, 2017 104.03 104.16 103.34 104.06 6,384,774 -0.12(-0.11%)
Mar 27, 2017 103.65 104.46 103.64 104.18 6,042,745 +0.27(+0.26%)
Mar 24, 2017 104.23 104.64 103.63 103.92 7,837,134 -0.35(-0.33%)
Mar 23, 2017 104.43 105.18 104.06 104.26 10,270,969 -0.30(-0.28%)
Mar 22, 2017 105.22 105.71 104.52 104.56 12,404,392 -0.82(-0.78%)
Mar 21, 2017 106.32 106.38 105.29 105.38 9,151,308 -0.68(-0.64%)
Mar 20, 2017 106.04 106.35 105.98 106.06 7,036,785 +0.01(+0.01%)
Mar 17, 2017 106.38 106.78 105.96 106.05 16,060,851 -0.33(-0.31%)
Mar 16, 2017 106.37 106.58 105.81 106.38 9,190,052 -0.41(-0.39%)
Mar 15, 2017 105.22 106.83 104.84 106.80 10,094,917 +1.58(+1.50%)
Mar 14, 2017 105.06 105.80 104.98 105.22 9,273,355 +0.31(+0.29%)
Mar 13, 2017 104.21 105.13 104.17 104.91 8,648,791 +0.39(+0.37%)
Mar 10, 2017 104.38 104.75 103.97 104.52 8,930,020 +0.22(+0.21%)
Mar 09, 2017 103.17 104.52 102.83 104.31 10,349,516 +1.53(+1.49%)
Mar 08, 2017 102.48 103.25 102.28 102.77 9,550,900 +0.22(+0.22%)
Mar 07, 2017 101.51 103.07 101.36 102.55 8,022,709 +0.10(+0.10%)
Mar 06, 2017 101.87 103.04 101.53 102.45 8,054,879 -0.07(-0.06%)
Mar 03, 2017 102.63 102.05 102.52 6,754,606 +0.13(+0.13%)
Mar 02, 2017 102.48 102.99 101.88 102.38 8,391,911 -0.19(-0.19%)
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.