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 (%)
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%)
Mar 01, 2017 101.44 103.06 101.38 102.57 11,343,230 +1.37(+1.35%)
Feb 28, 2017 101.04 101.57 100.98 101.21 10,729,292 -0.16(-0.15%)
Feb 27, 2017 101.14 101.76 101.12 101.36 7,179,887 -0.27(-0.27%)
Feb 24, 2017 100.62 101.65 100.12 101.64 13,083,399 +1.52(+1.51%)
Feb 23, 2017 98.33 100.29 98.30 100.12 12,127,829 +1.79(+1.82%)
Feb 22, 2017 98.13 98.53 98.11 98.33 6,202,289 -0.12(-0.12%)
Feb 21, 2017 97.41 98.63 97.34 98.44 10,447,205 +0.66(+0.67%)
Feb 17, 2017 97.79 97.79 97.79 0 +0.64(+0.66%)
Feb 16, 2017 96.26 97.31 96.25 97.14 8,652,919 +0.72(+0.75%)
Feb 15, 2017 95.35 96.63 95.10 96.42 7,266,713 +0.69(+0.72%)
Feb 14, 2017 94.97 95.76 94.87 95.73 6,732,727 +0.39(+0.41%)
Feb 13, 2017 94.84 95.53 94.79 95.33 6,941,110 +0.53(+0.56%)
Feb 10, 2017 94.05 95.43 93.98 94.81 7,826,066 +0.95(+1.02%)
Feb 09, 2017 93.29 94.32 93.29 93.85 7,116,162 +0.56(+0.60%)
Feb 08, 2017 93.21 93.53 93.11 93.29 6,407,652 -0.07(-0.07%)
Feb 07, 2017 93.46 93.48 93.01 93.36 6,694,893 +0.07(+0.07%)
Feb 06, 2017 93.34 93.45 92.65 93.29 7,509,874 -0.20(-0.21%)
Feb 03, 2017 93.38 93.51 92.69 93.49 8,833,760 +0.06(+0.06%)
Feb 02, 2017 92.82 93.48 92.78 93.43 9,511,937 +0.28(+0.30%)
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.