Johnson & Johnson (NY: JNJ )

167.97 +0.40 (+0.24%)
Streaming Delayed Price Updated: 12:51 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 124.11 124.83 124.03 124.55 5,657,560 -0.11(-0.09%)
Mar 30, 2017 124.74 125.43 124.28 124.66 4,711,693 -0.26(-0.21%)
Mar 29, 2017 125.05 125.33 124.36 124.92 3,970,552 -0.74(-0.59%)
Mar 28, 2017 125.62 125.78 124.78 125.66 5,287,536 -0.14(-0.11%)
Mar 27, 2017 125.16 126.14 125.15 125.80 5,004,285 +0.32(+0.26%)
Mar 24, 2017 125.86 126.36 125.13 125.48 6,490,304 -0.42(-0.33%)
Mar 23, 2017 126.10 127.00 125.66 125.90 8,505,879 -0.36(-0.29%)
Mar 22, 2017 127.05 127.65 126.21 126.26 10,272,668 -0.99(-0.78%)
Mar 21, 2017 128.38 128.45 127.14 127.25 7,578,634 -0.82(-0.64%)
Mar 20, 2017 128.04 128.42 127.97 128.07 5,827,497 +0.01(+0.01%)
Mar 17, 2017 128.45 128.94 127.95 128.06 13,300,756 -0.40(-0.31%)
Mar 16, 2017 128.44 128.70 127.77 128.46 7,610,720 -0.50(-0.39%)
Mar 15, 2017 127.05 129.00 126.60 128.96 8,360,082 +1.91(+1.50%)
Mar 14, 2017 126.86 127.75 126.77 127.05 7,679,707 +0.37(+0.29%)
Mar 13, 2017 125.83 126.95 125.79 126.68 7,162,476 +0.47(+0.37%)
Mar 10, 2017 126.04 126.49 125.54 126.21 7,395,375 +0.26(+0.21%)
Mar 09, 2017 124.58 126.21 124.17 125.95 8,570,927 +1.85(+1.49%)
Mar 08, 2017 123.75 124.68 123.50 124.10 7,909,555 +0.27(+0.22%)
Mar 07, 2017 122.58 124.46 122.40 123.83 6,643,988 +0.12(+0.10%)
Mar 06, 2017 123.01 124.43 122.60 123.71 6,670,629 -0.08(-0.06%)
Mar 03, 2017 123.93 123.23 123.79 5,593,811 +0.16(+0.13%)
Mar 02, 2017 123.75 124.36 123.02 123.63 6,949,741 -0.23(-0.19%)
Mar 01, 2017 122.49 124.45 122.42 123.86 9,393,869 +1.65(+1.35%)
Feb 28, 2017 122.01 122.65 121.94 122.21 8,885,438 -0.19(-0.16%)
Feb 27, 2017 122.13 122.88 122.10 122.40 5,946,007 -0.33(-0.27%)
Feb 24, 2017 121.50 122.74 120.90 122.73 10,834,986 +1.03(+0.85%)
Feb 23, 2017 119.52 121.90 119.48 121.70 9,977,613 +2.18(+1.82%)
Feb 22, 2017 119.28 119.76 119.25 119.52 5,102,648 -0.14(-0.12%)
Feb 21, 2017 118.40 119.89 118.32 119.66 8,594,957 +0.80(+0.67%)
Feb 17, 2017 118.86 118.86 118.86 0 +0.78(+0.66%)
Feb 16, 2017 117.00 118.28 117.00 118.08 7,118,791 +0.88(+0.75%)
Feb 15, 2017 115.90 117.46 115.59 117.20 5,978,354 +0.84(+0.72%)
Feb 14, 2017 115.44 116.40 115.32 116.36 5,539,041 +0.48(+0.41%)
Feb 13, 2017 115.28 116.12 115.22 115.88 5,710,479 +0.64(+0.56%)
Feb 10, 2017 114.32 115.99 114.23 115.24 6,438,536 +1.16(+1.02%)
Feb 09, 2017 113.40 114.65 113.40 114.08 5,854,495 +0.68(+0.60%)
Feb 08, 2017 113.30 113.69 113.18 113.40 5,271,601 -0.08(-0.07%)
Feb 07, 2017 113.60 113.62 113.05 113.48 5,507,915 +0.08(+0.07%)
Feb 06, 2017 113.46 113.59 112.62 113.40 6,178,403 -0.24(-0.21%)
Feb 03, 2017 113.50 113.66 112.66 113.64 7,267,569 +0.07(+0.06%)
Feb 02, 2017 112.82 113.62 112.77 113.57 7,825,508 +0.34(+0.30%)
Feb 01, 2017 112.48 113.32 112.47 113.23 7,082,322 -0.02(-0.02%)
Jan 31, 2017 112.79 113.40 112.43 113.25 8,713,203 +0.12(+0.11%)
Jan 30, 2017 113.40 113.60 112.85 113.13 6,969,230 -0.25(-0.22%)
Jan 27, 2017 112.00 113.54 111.90 113.38 8,886,070 +1.54(+1.38%)
Jan 26, 2017 112.00 112.84 111.60 111.84 10,163,311 -0.96(-0.85%)
Jan 25, 2017 111.93 112.80 110.76 112.80 9,373,567 +1.04(+0.93%)
Jan 24, 2017 112.91 113.30 111.15 111.76 12,448,905 -2.15(-1.89%)
Jan 23, 2017 114.51 114.77 113.80 113.91 7,984,360 -0.24(-0.21%)
Jan 20, 2017 114.49 115.03 114.08 114.15 7,502,425 -0.05(-0.04%)
Jan 19, 2017 114.68 114.90 113.92 114.20 5,539,931 -0.50(-0.44%)
Jan 18, 2017 114.87 115.10 114.41 114.70 5,014,570 -0.17(-0.15%)
Jan 17, 2017 113.94 115.05 113.67 114.87 6,255,427 +0.27(+0.24%)
Jan 13, 2017 114.60 114.60 114.60 0 -0.02(-0.02%)
Jan 12, 2017 114.27 114.73 113.37 114.62 6,627,250 -0.11(-0.10%)
Jan 11, 2017 116.08 116.25 114.02 114.73 8,885,167 -1.43(-1.23%)
Jan 10, 2017 116.03 117.00 115.87 116.16 5,312,772 -0.12(-0.10%)
Jan 09, 2017 116.35 116.61 115.89 116.28 5,457,459 -0.02(-0.02%)
Jan 06, 2017 116.67 116.90 115.76 116.30 5,221,381 -0.56(-0.48%)
Jan 05, 2017 116.00 116.97 115.44 116.86 6,217,169 +1.21(+1.05%)
Jan 04, 2017 115.50 116.23 115.31 115.65 5,828,946 -0.19(-0.16%)
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.