Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 104.88 105.43 104.82 105.05 10,336,461 -0.16(-0.16%)
Feb 27, 2017 104.98 105.63 104.96 105.22 6,917,011 -0.28(-0.27%)
Feb 24, 2017 104.44 105.51 103.93 105.50 12,604,378 +1.57(+1.51%)
Feb 23, 2017 102.07 104.10 102.03 103.93 11,683,797 +1.86(+1.82%)
Feb 22, 2017 101.86 102.27 101.84 102.07 5,975,207 -0.12(-0.12%)
Feb 21, 2017 101.11 102.38 101.04 102.19 10,064,705 +0.68(+0.67%)
Feb 17, 2017 101.50 101.50 101.50 0 +0.67(+0.66%)
Feb 16, 2017 99.91 101.01 99.91 100.84 8,336,113 +0.75(+0.75%)
Feb 15, 2017 98.98 100.31 98.71 100.08 7,000,660 +0.72(+0.72%)
Feb 14, 2017 98.58 99.40 98.48 99.37 6,486,224 +0.41(+0.41%)
Feb 13, 2017 98.45 99.16 98.39 98.96 6,686,978 +0.55(+0.56%)
Feb 10, 2017 97.63 99.05 97.55 98.41 7,539,533 +0.99(+1.02%)
Feb 09, 2017 96.84 97.91 96.84 97.42 6,855,621 +0.58(+0.60%)
Feb 08, 2017 96.75 97.09 96.65 96.84 6,173,051 -0.07(-0.07%)
Feb 07, 2017 97.01 97.03 96.54 96.91 6,449,775 +0.07(+0.07%)
Feb 06, 2017 96.89 97.00 96.17 96.84 7,234,917 -0.20(-0.21%)
Feb 03, 2017 96.93 97.06 96.21 97.05 8,510,332 +0.06(+0.06%)
Feb 02, 2017 96.34 97.03 96.30 96.99 9,163,680 +0.29(+0.30%)
Feb 01, 2017 96.05 96.77 96.05 96.69 8,293,408 -0.02(-0.02%)
Jan 31, 2017 96.32 96.84 96.01 96.71 10,203,172 +0.10(+0.11%)
Jan 30, 2017 96.84 97.01 96.37 96.61 8,160,977 -0.21(-0.22%)
Jan 27, 2017 95.64 96.96 95.56 96.82 10,405,599 +1.32(+1.38%)
Jan 26, 2017 95.64 96.36 95.30 95.51 11,901,250 -0.82(-0.85%)
Jan 25, 2017 95.58 96.33 94.59 96.33 10,976,459 +0.89(+0.93%)
Jan 24, 2017 96.42 96.75 94.92 95.44 14,577,683 -1.84(-1.89%)
Jan 23, 2017 97.79 98.01 97.18 97.28 9,349,696 -0.20(-0.21%)
Jan 20, 2017 97.77 98.23 97.42 97.48 8,785,349 -0.04(-0.04%)
Jan 19, 2017 97.93 98.12 97.28 97.52 6,487,266 -0.43(-0.44%)
Jan 18, 2017 98.10 98.29 97.70 97.95 5,872,068 -0.15(-0.15%)
Jan 17, 2017 97.30 98.25 97.07 98.10 7,325,113 +0.23(+0.24%)
Jan 13, 2017 97.86 97.86 97.86 0 -0.02(-0.02%)
Jan 12, 2017 97.58 97.98 96.81 97.88 7,760,518 -0.09(-0.10%)
Jan 11, 2017 99.13 99.27 97.37 97.98 10,404,542 -1.22(-1.23%)
Jan 10, 2017 99.09 99.91 98.95 99.20 6,221,262 -0.10(-0.10%)
Jan 09, 2017 99.36 99.58 98.97 99.30 6,390,691 -0.02(-0.02%)
Jan 06, 2017 99.63 99.83 98.86 99.32 6,114,243 -0.48(-0.48%)
Jan 05, 2017 99.06 99.89 98.58 99.79 7,280,312 +1.03(+1.05%)
Jan 04, 2017 98.63 99.26 98.47 98.76 6,825,703 -0.16(-0.16%)
Jan 03, 2017 98.87 99.06 98.40 98.92 6,970,673 +0.54(+0.55%)
Dec 30, 2016 98.39 98.39 98.39 0 -0.24(-0.24%)
Dec 29, 2016 98.40 98.95 98.22 98.62 3,505,500 +0.33(+0.34%)
Dec 28, 2016 98.96 99.20 98.25 98.29 3,838,884 -0.69(-0.70%)
Dec 27, 2016 98.97 99.06 98.53 98.98 3,785,779 -0.04(-0.04%)
Dec 23, 2016 99.03 99.03 99.03 0 +0.44(+0.45%)
Dec 22, 2016 98.21 98.66 97.25 98.58 5,389,155 +0.11(+0.11%)
Dec 21, 2016 99.23 99.23 97.98 98.47 6,917,971 -0.30(-0.30%)
Dec 20, 2016 99.04 99.27 98.13 98.77 6,692,463 -0.31(-0.31%)
Dec 19, 2016 99.12 99.62 99.01 99.08 7,389,912 +0.12(+0.12%)
Dec 16, 2016 99.41 99.45 98.60 98.96 13,221,920 -0.01(-0.01%)
Dec 15, 2016 98.49 98.98 98.11 98.97 7,890,069 +0.77(+0.78%)
Dec 14, 2016 99.16 100.17 97.85 98.20 10,982,240 -0.77(-0.78%)
Dec 13, 2016 98.66 99.03 98.22 98.97 8,021,234 +0.45(+0.46%)
Dec 12, 2016 96.23 98.55 96.14 98.51 11,172,687 +2.65(+2.76%)
Dec 09, 2016 95.14 96.01 94.96 95.87 8,984,025 +1.08(+1.14%)
Dec 08, 2016 94.40 94.96 93.88 94.78 9,104,278 -0.09(-0.10%)
Dec 07, 2016 95.55 95.55 93.36 94.88 13,769,656 -0.82(-0.86%)
Dec 06, 2016 95.85 96.67 95.52 95.70 7,646,823 +0.10(+0.11%)
Dec 05, 2016 95.99 96.00 95.41 95.59 6,383,734 -0.02(-0.02%)
Dec 02, 2016 95.41 96.10 95.17 95.61 7,222,431 +0.50(+0.52%)
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.