Skip to main content
Login
Contact
Subscribe
Search form
Search
The Statesman Examiner
Home
Forms
News
Local News
Business News
Sports
Classifieds
Place a Classified Ad
Classified Display Ads
Professional Services Directory
Obituaries
Entertainment
Local Guide
Special Sections
Talking About...
Photos
Videos
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Johnson & Johnson
(NY:
JNJ
)
179.52
+2.01 (+1.13%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 1, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2017
139.72
139.72
139.72
0
-0.84(-0.60%)
Dec 28, 2017
140.70
141.00
140.33
140.56
2,484,927
-0.01(-0.01%)
Dec 27, 2017
140.42
141.15
140.20
140.57
3,753,629
+0.48(+0.34%)
Dec 26, 2017
140.12
139.68
140.09
3,271,052
-0.03(-0.02%)
Dec 22, 2017
141.00
141.35
140.04
140.12
4,665,587
-0.94(-0.67%)
Dec 21, 2017
141.59
142.17
141.02
141.06
5,863,130
-0.10(-0.07%)
Dec 20, 2017
142.26
142.58
141.08
141.16
6,289,709
-0.62(-0.44%)
Dec 19, 2017
141.89
142.38
141.36
141.78
6,573,080
-0.02(-0.01%)
Dec 18, 2017
142.56
143.80
141.40
141.80
5,833,146
-0.66(-0.46%)
Dec 15, 2017
142.48
143.14
141.78
142.46
12,516,980
+0.81(+0.57%)
Dec 14, 2017
143.52
143.62
141.61
141.65
5,337,934
-1.24(-0.87%)
Dec 13, 2017
142.50
143.43
142.21
142.89
6,118,375
+0.29(+0.20%)
Dec 12, 2017
142.60
143.57
142.04
142.60
8,016,720
+1.46(+1.03%)
Dec 11, 2017
140.90
141.17
139.83
141.14
4,358,269
+0.55(+0.39%)
Dec 08, 2017
140.00
140.76
139.80
140.59
5,101,341
+0.58(+0.41%)
Dec 07, 2017
140.00
141.50
139.26
140.01
4,713,146
-1.05(-0.74%)
Dec 06, 2017
140.84
141.96
139.67
141.06
5,312,038
+1.39(+1.00%)
Dec 05, 2017
139.79
140.81
139.20
139.67
6,745,135
+0.66(+0.47%)
Dec 04, 2017
140.62
140.69
138.93
139.01
5,916,673
-0.97(-0.69%)
Dec 01, 2017
139.57
140.53
138.60
139.98
5,990,487
+0.65(+0.47%)
Nov 30, 2017
140.06
140.28
138.48
139.33
8,941,891
-0.48(-0.34%)
Nov 29, 2017
140.22
140.63
138.96
139.81
5,849,839
-0.21(-0.15%)
Nov 28, 2017
138.30
140.53
138.30
140.02
5,052,825
+1.92(+1.39%)
Nov 27, 2017
137.51
138.31
137.51
138.10
3,933,071
+0.09(+0.07%)
Nov 24, 2017
137.50
138.38
137.31
138.01
2,606,832
+0.72(+0.52%)
Nov 22, 2017
138.30
138.38
136.60
137.29
3,917,467
-1.05(-0.76%)
Nov 21, 2017
138.45
139.26
138.19
138.34
5,657,527
+0.41(+0.30%)
Nov 20, 2017
138.15
138.56
137.74
137.93
4,265,964
-0.07(-0.05%)
Nov 17, 2017
138.30
138.86
137.89
138.00
4,247,381
-0.87(-0.63%)
Nov 16, 2017
139.42
139.68
138.64
138.87
4,174,302
-0.23(-0.17%)
Nov 15, 2017
139.23
139.83
138.75
139.10
3,833,562
-0.39(-0.28%)
Nov 14, 2017
139.57
140.28
138.92
139.49
4,078,194
-0.27(-0.19%)
Nov 13, 2017
139.01
140.02
138.42
139.76
4,322,275
+0.20(+0.14%)
Nov 10, 2017
140.13
140.13
138.61
139.56
4,240,786
-0.79(-0.56%)
Nov 09, 2017
140.86
141.41
139.80
140.35
3,516,887
-0.97(-0.69%)
Nov 08, 2017
139.70
141.87
139.46
141.32
4,440,694
+1.55(+1.11%)
Nov 07, 2017
140.08
140.15
138.91
139.77
4,194,083
+0.01(+0.01%)
Nov 06, 2017
140.01
140.49
139.72
139.76
4,220,661
-0.32(-0.23%)
Nov 03, 2017
139.73
140.40
139.30
140.08
2,736,951
+0.15(+0.11%)
Nov 02, 2017
140.11
140.29
139.11
139.93
3,493,555
-0.05(-0.04%)
Nov 01, 2017
139.83
140.59
139.34
139.98
5,006,718
+0.57(+0.41%)
Oct 31, 2017
140.02
140.26
138.98
139.41
4,832,136
-0.59(-0.42%)
Oct 30, 2017
141.08
141.21
139.32
140.00
6,034,336
-1.78(-1.26%)
Oct 27, 2017
141.00
142.70
140.20
141.78
5,140,654
-0.03(-0.02%)
Oct 26, 2017
142.51
143.75
141.38
141.81
5,841,067
-0.55(-0.39%)
Oct 25, 2017
141.16
143.23
140.96
142.36
6,563,480
+0.72(+0.51%)
Oct 24, 2017
143.38
143.38
140.93
141.64
6,585,765
-1.98(-1.38%)
Oct 23, 2017
142.13
144.35
142.08
143.62
6,685,504
+1.22(+0.86%)
Oct 20, 2017
142.38
143.62
141.83
142.40
5,634,523
+0.36(+0.25%)
Oct 19, 2017
140.71
142.98
140.53
142.04
9,181,001
+1.36(+0.97%)
Oct 18, 2017
140.79
141.58
140.07
140.68
6,827,734
-0.11(-0.08%)
Oct 17, 2017
137.67
141.12
137.06
140.79
11,717,122
+4.67(+3.43%)
Oct 16, 2017
136.45
137.26
135.54
136.12
5,119,769
-0.31(-0.23%)
Oct 13, 2017
136.60
137.42
136.35
136.43
4,106,625
-0.40(-0.29%)
Oct 12, 2017
136.34
137.52
136.02
136.83
5,172,530
+0.18(+0.13%)
Oct 11, 2017
134.88
137.08
134.37
136.65
8,269,237
+2.75(+2.05%)
Oct 10, 2017
133.56
134.13
132.92
133.90
4,184,588
+0.45(+0.34%)
Oct 09, 2017
133.66
133.81
133.17
133.45
3,751,097
+0.23(+0.17%)
Oct 06, 2017
133.00
133.25
132.48
133.22
2,469,506
+0.03(+0.02%)
Oct 05, 2017
132.89
133.31
132.36
133.19
3,741,108
+0.30(+0.23%)
Oct 04, 2017
132.40
133.18
132.10
132.89
3,589,047
+0.79(+0.60%)
Oct 03, 2017
131.65
132.40
131.36
132.10
3,900,754
+0.88(+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
.