Skip to main content

Johnson & Johnson (NY: JNJ )

158.51 +0.55 (+0.35%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 109.47 109.57 107.45 107.45 9,675,631 -1.51(-1.39%)
Apr 27, 2018 108.50 109.41 108.31 108.96 5,022,803 +0.22(+0.20%)
Apr 26, 2018 107.56 109.77 107.56 108.74 9,665,824 +1.06(+0.99%)
Apr 25, 2018 106.96 107.76 106.42 107.68 6,897,009 +0.48(+0.45%)
Apr 24, 2018 107.83 108.28 106.45 107.20 7,742,775 -0.54(-0.50%)
Apr 23, 2018 107.78 108.14 106.85 107.74 8,830,613 +0.14(+0.13%)
Apr 20, 2018 108.73 108.99 107.18 107.60 9,116,011 -0.76(-0.70%)
Apr 19, 2018 108.42 108.96 107.79 108.35 7,014,259 -0.14(-0.13%)
Apr 18, 2018 110.17 110.35 107.83 108.50 11,045,516 -2.40(-2.16%)
Apr 17, 2018 112.22 112.30 109.42 110.89 12,959,255 -1.04(-0.93%)
Apr 16, 2018 111.63 112.88 111.52 111.93 7,507,542 +0.97(+0.87%)
Apr 13, 2018 111.36 111.64 110.12 110.96 5,582,499 +0.16(+0.15%)
Apr 12, 2018 110.51 111.55 110.31 110.80 5,367,576 +0.68(+0.62%)
Apr 11, 2018 109.70 110.73 109.61 110.12 5,385,876 -0.53(-0.48%)
Apr 10, 2018 110.64 111.21 109.83 110.64 7,144,852 +0.65(+0.59%)
Apr 09, 2018 109.29 111.40 108.46 109.99 7,528,028 +1.17(+1.08%)
Apr 06, 2018 110.62 110.98 107.38 108.82 7,533,163 -2.22(-2.00%)
Apr 05, 2018 110.78 111.45 110.01 111.04 6,616,151 +0.25(+0.23%)
Apr 04, 2018 107.80 111.38 107.37 110.78 9,084,336 +1.75(+1.61%)
Apr 03, 2018 106.34 109.15 105.91 109.03 9,458,423 +3.22(+3.04%)
Apr 02, 2018 108.58 108.63 104.94 105.81 10,496,837 -3.05(-2.80%)
Mar 29, 2018 108.86 108.86 108.86 0 +0.59(+0.55%)
Mar 28, 2018 108.42 109.60 108.06 108.27 8,085,522 +0.20(+0.19%)
Mar 27, 2018 107.98 109.67 107.37 108.06 9,168,802 -0.15(-0.14%)
Mar 26, 2018 107.38 108.34 106.36 108.22 9,839,125 +1.94(+1.83%)
Mar 23, 2018 108.42 108.62 106.14 106.27 9,950,141 -1.94(-1.79%)
Mar 22, 2018 110.83 111.01 107.97 108.21 8,897,313 -3.24(-2.90%)
Mar 21, 2018 111.62 112.80 110.99 111.44 6,072,640 -0.02(-0.02%)
Mar 20, 2018 111.10 111.94 109.91 111.46 7,315,266 +0.82(+0.74%)
Mar 19, 2018 113.28 113.38 109.89 110.64 7,082,056 -2.92(-2.57%)
Mar 16, 2018 113.12 114.17 112.23 113.56 16,755,470 +0.53(+0.47%)
Mar 15, 2018 112.60 114.03 112.53 113.03 7,236,342 +0.63(+0.56%)
Mar 14, 2018 114.88 115.28 112.05 112.40 7,970,204 -1.72(-1.51%)
Mar 13, 2018 113.66 115.01 113.36 114.13 10,773,943 +1.46(+1.30%)
Mar 12, 2018 113.66 114.03 112.40 112.67 5,817,648 -0.99(-0.87%)
Mar 09, 2018 112.56 113.68 111.76 113.66 8,896,935 +1.48(+1.32%)
Mar 08, 2018 109.86 112.39 109.86 112.18 7,555,112 +2.57(+2.34%)
Mar 07, 2018 109.86 109.62 7,523,613 +0.70(+0.64%)
Mar 06, 2018 110.43 110.60 108.67 108.92 6,524,667 -1.33(-1.21%)
Mar 05, 2018 109.27 110.69 108.89 110.25 6,827,379 +0.82(+0.75%)
Mar 02, 2018 107.81 109.68 107.81 109.43 8,134,840 +1.31(+1.21%)
Mar 01, 2018 109.68 110.53 107.48 108.12 10,892,493 -2.21(-2.00%)
Feb 28, 2018 112.09 112.40 110.32 110.33 9,398,102 -1.52(-1.36%)
Feb 27, 2018 112.31 113.06 111.79 111.85 8,426,612 -0.34(-0.30%)
Feb 26, 2018 111.89 113.33 111.28 112.19 7,867,403 +0.76(+0.68%)
Feb 23, 2018 109.81 111.49 109.75 111.44 6,073,868 +1.78(+1.62%)
Feb 22, 2018 109.29 109.65 6,790,685 +0.00(+0.00%)
Feb 21, 2018 110.41 111.79 109.61 109.65 7,781,818 -0.81(-0.73%)
Feb 20, 2018 112.15 112.64 110.29 110.47 7,775,657 -1.92(-1.71%)
Feb 16, 2018 112.39 112.39 112.39 0 +1.62(+1.46%)
Feb 15, 2018 109.81 110.81 109.27 110.77 6,641,912 +1.32(+1.20%)
Feb 14, 2018 109.26 109.74 108.37 109.45 7,415,522 -0.25(-0.22%)
Feb 13, 2018 110.24 109.70 7,506,057 -0.26(-0.24%)
Feb 12, 2018 109.73 110.84 107.77 109.96 11,804,288 +0.62(+0.57%)
Feb 09, 2018 107.64 110.51 105.88 109.33 17,807,410 +2.68(+2.51%)
Feb 08, 2018 110.50 110.79 106.45 106.66 13,830,787 -4.27(-3.85%)
Feb 07, 2018 111.33 112.05 110.87 110.93 12,460,926 -0.35(-0.31%)
Feb 06, 2018 109.74 112.25 108.04 111.28 22,730,158 +0.51(+0.46%)
Feb 05, 2018 115.28 115.64 105.51 110.77 23,174,894 -5.44(-4.68%)
Feb 02, 2018 117.34 118.47 115.96 116.21 10,973,493 -1.98(-1.67%)
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.