Johnson & Johnson (NY: JNJ )

177.54 -1.24 (-0.69%)
Streaming Delayed Price Updated: 12:47 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 106.69 107.30 106.62 107.07 6,581,459 -0.09(-0.09%)
Mar 30, 2017 107.23 107.82 106.83 107.16 5,481,129 -0.22(-0.21%)
Mar 29, 2017 107.50 107.74 106.90 107.38 4,618,957 -0.64(-0.59%)
Mar 28, 2017 107.99 108.12 107.26 108.02 6,151,009 -0.12(-0.11%)
Mar 27, 2017 107.59 108.43 107.58 108.14 5,821,502 +0.28(+0.25%)
Mar 24, 2017 108.19 108.62 107.56 107.86 7,550,193 -0.36(-0.33%)
Mar 23, 2017 108.40 109.17 108.02 108.23 9,894,919 -0.31(-0.29%)
Mar 22, 2017 109.22 109.73 108.49 108.54 11,950,231 -0.85(-0.78%)
Mar 21, 2017 110.36 110.42 109.29 109.39 8,816,252 -0.70(-0.64%)
Mar 20, 2017 110.07 110.39 110.01 110.09 6,779,148 +0.01(+0.01%)
Mar 17, 2017 110.42 110.84 109.99 110.08 15,472,817 -0.34(-0.31%)
Mar 16, 2017 110.41 110.63 109.83 110.43 8,853,578 -0.43(-0.39%)
Mar 15, 2017 109.22 110.89 108.83 110.86 9,725,313 +1.64(+1.50%)
Mar 14, 2017 109.05 109.82 108.97 109.22 8,933,830 +0.32(+0.29%)
Mar 13, 2017 108.17 109.13 108.13 108.90 8,332,133 +0.40(+0.37%)
Mar 10, 2017 108.35 108.73 107.92 108.49 8,603,066 +0.22(+0.21%)
Mar 09, 2017 107.09 108.49 106.74 108.27 9,970,590 +1.59(+1.49%)
Mar 08, 2017 106.38 107.18 106.16 106.68 9,201,213 +0.23(+0.22%)
Mar 07, 2017 105.37 106.99 105.22 106.45 7,728,975 +0.10(+0.10%)
Mar 06, 2017 105.74 106.96 105.39 106.34 7,759,966 -0.07(-0.06%)
Mar 03, 2017 106.53 105.93 106.41 6,507,300 +0.14(+0.13%)
Mar 02, 2017 106.38 106.90 105.75 106.28 8,084,658 -0.20(-0.19%)
Mar 01, 2017 105.30 106.98 105.23 106.47 10,927,921 +1.42(+1.35%)
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%)
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.