Skip to main content

Johnson & Johnson (NY: JNJ )

151.46 +0.18 (+0.12%)
Streaming Delayed Price Updated: 2:27 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 118.81 118.81 118.81 0 -0.71(-0.60%)
Dec 28, 2017 119.64 119.90 119.33 119.53 2,922,224 -0.01(-0.01%)
Dec 27, 2017 119.41 120.03 119.22 119.53 4,414,192 +0.41(+0.34%)
Dec 26, 2017 119.15 118.78 119.13 3,846,691 -0.03(-0.02%)
Dec 22, 2017 119.90 120.20 119.08 119.15 5,486,637 -0.80(-0.67%)
Dec 21, 2017 120.40 120.89 119.92 119.95 6,894,923 -0.09(-0.07%)
Dec 20, 2017 120.97 121.24 119.97 120.04 7,396,572 -0.53(-0.44%)
Dec 19, 2017 120.66 121.07 120.21 120.56 7,729,810 -0.02(-0.01%)
Dec 18, 2017 121.23 122.28 120.24 120.58 6,859,663 -0.56(-0.46%)
Dec 15, 2017 121.16 121.72 120.56 121.14 14,719,718 +0.69(+0.57%)
Dec 14, 2017 122.04 122.13 120.42 120.45 6,277,303 -1.05(-0.87%)
Dec 13, 2017 121.18 121.97 120.93 121.51 7,195,086 +0.25(+0.20%)
Dec 12, 2017 121.26 122.08 120.78 121.26 9,427,502 +1.24(+1.03%)
Dec 11, 2017 119.81 120.05 118.91 120.02 5,125,237 +0.47(+0.39%)
Dec 08, 2017 119.05 119.70 118.88 119.55 5,999,075 +0.49(+0.41%)
Dec 07, 2017 119.05 120.32 118.42 119.06 5,542,565 -0.89(-0.74%)
Dec 06, 2017 119.76 120.72 118.77 119.95 6,246,850 +1.18(+1.00%)
Dec 05, 2017 118.87 119.74 118.37 118.77 7,932,143 +0.56(+0.47%)
Dec 04, 2017 119.58 119.64 118.14 118.21 6,957,889 -0.83(-0.69%)
Dec 01, 2017 118.68 119.50 117.86 119.03 7,044,693 +0.55(+0.47%)
Nov 30, 2017 119.10 119.29 117.76 118.48 10,515,485 -0.41(-0.34%)
Nov 29, 2017 119.24 119.58 118.17 118.89 6,879,293 -0.18(-0.15%)
Nov 28, 2017 117.60 119.50 117.60 119.07 5,942,021 +1.63(+1.39%)
Nov 27, 2017 116.93 117.61 116.93 117.43 4,625,213 +0.79(+0.68%)
Nov 24, 2017 116.21 116.96 116.05 116.64 3,084,355 +0.61(+0.52%)
Nov 22, 2017 116.89 116.96 115.45 116.03 4,635,074 -0.89(-0.76%)
Nov 21, 2017 117.02 117.70 116.80 116.92 6,693,881 +0.35(+0.30%)
Nov 20, 2017 116.76 117.11 116.42 116.58 5,047,410 -0.06(-0.05%)
Nov 17, 2017 116.89 117.36 116.54 116.64 5,025,423 -0.73(-0.63%)
Nov 16, 2017 117.83 118.06 117.18 117.37 4,938,957 -0.19(-0.17%)
Nov 15, 2017 117.67 118.18 117.27 117.56 4,535,800 -0.33(-0.28%)
Nov 14, 2017 117.96 118.56 117.41 117.89 4,825,244 -0.23(-0.19%)
Nov 13, 2017 117.49 118.34 116.99 118.12 5,114,036 +0.17(+0.14%)
Nov 10, 2017 118.44 118.44 117.15 117.95 5,017,619 -0.67(-0.56%)
Nov 09, 2017 119.05 119.52 118.16 118.62 4,161,115 -0.82(-0.69%)
Nov 08, 2017 118.07 119.91 117.87 119.44 5,254,147 +1.31(+1.11%)
Nov 07, 2017 118.39 118.45 117.40 118.13 4,962,361 +0.01(+0.01%)
Nov 06, 2017 118.33 118.74 118.09 118.12 4,993,808 -0.27(-0.23%)
Nov 03, 2017 118.10 118.66 117.73 118.39 3,238,310 +0.13(+0.11%)
Nov 02, 2017 118.42 118.57 117.57 118.27 4,133,509 -0.04(-0.04%)
Nov 01, 2017 118.18 118.82 117.77 118.31 5,923,856 +0.48(+0.41%)
Oct 31, 2017 118.34 118.55 117.46 117.83 5,717,294 -0.50(-0.42%)
Oct 30, 2017 119.24 119.35 117.75 118.33 7,139,715 -1.50(-1.26%)
Oct 27, 2017 119.17 120.61 118.49 119.83 6,082,327 -0.03(-0.02%)
Oct 26, 2017 120.45 121.49 119.49 119.86 6,911,042 -0.46(-0.39%)
Oct 25, 2017 119.31 121.06 119.14 120.32 7,765,788 +0.61(+0.51%)
Oct 24, 2017 121.18 121.18 119.11 119.71 7,792,155 -1.67(-1.38%)
Oct 23, 2017 120.12 122.00 120.08 121.39 7,910,165 +1.03(+0.86%)
Oct 20, 2017 120.34 121.39 119.87 120.35 6,666,663 +0.30(+0.25%)
Oct 19, 2017 118.92 120.84 118.78 120.05 10,862,791 +1.15(+0.97%)
Oct 18, 2017 118.99 119.66 118.38 118.90 8,078,449 -0.09(-0.08%)
Oct 17, 2017 116.36 119.27 115.84 118.99 13,863,482 +3.95(+3.43%)
Oct 16, 2017 115.33 116.01 114.56 115.05 6,057,616 -0.26(-0.23%)
Oct 13, 2017 115.45 116.14 115.24 115.31 4,858,883 -0.34(-0.29%)
Oct 12, 2017 115.23 116.23 114.96 115.65 6,120,042 +0.15(+0.13%)
Oct 11, 2017 114.00 115.86 113.57 115.49 9,784,009 +2.33(+2.05%)
Oct 10, 2017 112.88 113.36 112.34 113.17 4,951,127 +0.38(+0.34%)
Oct 09, 2017 112.97 113.10 112.55 112.79 4,438,228 +0.19(+0.17%)
Oct 06, 2017 112.41 112.62 111.97 112.59 2,921,874 +0.03(+0.02%)
Oct 05, 2017 112.32 112.67 111.87 112.57 4,426,410 +0.25(+0.23%)
Oct 04, 2017 111.90 112.56 111.65 112.32 4,246,494 +0.67(+0.60%)
Oct 03, 2017 111.27 111.90 111.02 111.65 4,615,300 +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.