Skip to main content

Johnson & Johnson (NY: JNJ )

158.53 +0.57 (+0.36%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 110.16 111.36 110.12 110.64 6,526,546 +0.73(+0.66%)
Jul 28, 2017 109.32 110.03 108.81 109.92 5,962,840 +0.85(+0.78%)
Jul 27, 2017 109.08 109.33 108.02 109.06 7,003,133 -0.10(-0.09%)
Jul 26, 2017 109.76 110.24 109.00 109.17 6,456,221 -0.77(-0.70%)
Jul 25, 2017 111.49 111.58 109.58 109.94 7,512,726 -0.94(-0.85%)
Jul 24, 2017 112.53 112.67 110.75 110.88 9,964,102 -1.92(-1.70%)
Jul 21, 2017 112.82 113.60 112.62 112.80 8,125,268 -1.05(-0.92%)
Jul 20, 2017 114.28 112.72 113.85 7,303,529 +1.13(+1.01%)
Jul 19, 2017 112.41 112.88 112.14 112.72 6,601,501 +0.62(+0.56%)
Jul 18, 2017 109.72 112.50 109.27 112.09 12,302,599 +1.93(+1.75%)
Jul 17, 2017 110.63 110.82 109.83 110.17 5,923,088 -0.38(-0.34%)
Jul 14, 2017 110.04 110.87 109.82 110.54 5,257,826 +0.62(+0.56%)
Jul 13, 2017 110.12 110.22 109.20 109.92 5,307,355 -0.31(-0.28%)
Jul 12, 2017 110.07 110.78 109.85 110.23 6,061,543 +0.83(+0.76%)
Jul 11, 2017 109.56 109.86 108.77 109.40 4,478,011 -0.27(-0.24%)
Jul 10, 2017 110.66 110.77 109.40 109.67 4,821,696 -0.83(-0.75%)
Jul 07, 2017 110.80 110.87 109.78 110.49 5,990,693 +0.02(+0.02%)
Jul 06, 2017 111.38 111.68 110.38 110.47 5,136,768 -0.93(-0.84%)
Jul 05, 2017 110.86 111.76 110.39 111.41 5,161,305 +0.62(+0.56%)
Jul 03, 2017 110.70 111.14 110.58 110.79 3,515,905 +0.51(+0.46%)
Jun 30, 2017 110.62 111.04 110.27 110.28 6,314,977 -0.29(-0.26%)
Jun 29, 2017 111.21 111.48 110.30 110.57 6,897,407 -0.98(-0.88%)
Jun 28, 2017 113.33 113.54 111.35 111.56 7,866,523 -0.99(-0.88%)
Jun 27, 2017 113.79 113.98 112.53 112.55 7,341,918 -1.11(-0.97%)
Jun 26, 2017 113.78 114.12 113.54 113.66 6,671,760 -0.08(-0.07%)
Jun 23, 2017 112.92 113.80 112.81 113.73 10,804,520 +0.32(+0.28%)
Jun 22, 2017 112.92 114.21 112.77 113.42 8,770,020 +0.95(+0.85%)
Jun 21, 2017 111.95 112.63 111.72 112.47 7,006,232 +0.57(+0.51%)
Jun 20, 2017 111.62 112.34 111.62 111.89 6,239,115 +0.12(+0.11%)
Jun 19, 2017 111.83 112.28 111.28 111.77 8,983,142 -0.23(-0.21%)
Jun 16, 2017 111.47 112.21 110.91 112.00 15,161,982 +1.09(+0.98%)
Jun 15, 2017 110.04 111.17 109.88 110.91 6,315,622 +0.22(+0.20%)
Jun 14, 2017 110.47 111.34 110.47 110.68 8,792,019 +0.62(+0.57%)
Jun 13, 2017 109.83 110.65 109.54 110.06 6,878,052 +0.17(+0.15%)
Jun 12, 2017 109.65 110.07 109.28 109.89 9,621,604 +0.24(+0.22%)
Jun 09, 2017 108.68 109.79 108.63 109.65 7,188,994 +0.82(+0.75%)
Jun 08, 2017 109.54 108.34 108.83 9,718,430 -0.17(-0.15%)
Jun 07, 2017 109.21 109.61 108.86 109.00 6,916,022 -0.07(-0.06%)
Jun 06, 2017 108.52 109.48 108.40 109.06 6,740,433 +0.39(+0.36%)
Jun 05, 2017 108.35 108.96 108.21 108.67 5,559,552 +0.23(+0.21%)
Jun 02, 2017 107.58 108.49 107.40 108.44 7,872,174 +1.08(+1.01%)
Jun 01, 2017 106.97 107.36 106.81 107.36 6,946,525 +0.44(+0.41%)
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%)
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.