Johnson & Johnson (NY: JNJ )

177.88 -0.90 (-0.50%)
Streaming Delayed Price Updated: 11:29 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 113.62 113.73 111.53 111.53 9,321,380 -1.57(-1.39%)
Apr 27, 2018 112.63 113.56 112.43 113.11 4,838,905 +0.23(+0.20%)
Apr 26, 2018 111.65 113.94 111.65 112.88 9,311,932 +1.10(+0.99%)
Apr 25, 2018 111.02 111.85 110.47 111.77 6,644,491 +0.50(+0.45%)
Apr 24, 2018 111.93 112.39 110.49 111.27 7,459,291 -0.56(-0.51%)
Apr 23, 2018 111.88 112.25 110.91 111.83 8,507,301 +0.15(+0.13%)
Apr 20, 2018 112.87 113.13 111.25 111.69 8,782,249 -0.78(-0.70%)
Apr 19, 2018 112.54 113.11 111.89 112.47 6,757,448 -0.15(-0.13%)
Apr 18, 2018 114.36 114.54 111.93 112.62 10,641,110 -2.49(-2.16%)
Apr 17, 2018 116.49 116.57 113.58 115.11 12,484,782 -1.08(-0.93%)
Apr 16, 2018 115.87 117.17 115.76 116.18 7,232,671 +1.00(+0.87%)
Apr 13, 2018 115.59 115.88 114.30 115.18 5,378,108 +0.17(+0.15%)
Apr 12, 2018 114.71 115.78 114.51 115.01 5,171,054 +0.70(+0.62%)
Apr 11, 2018 113.87 114.94 113.78 114.30 5,188,685 -0.55(-0.48%)
Apr 10, 2018 114.85 115.43 114.00 114.85 6,883,260 +0.68(+0.59%)
Apr 09, 2018 113.44 115.64 112.58 114.17 7,252,406 +1.22(+1.08%)
Apr 06, 2018 114.82 115.19 111.46 112.95 7,257,353 -2.30(-2.00%)
Apr 05, 2018 114.99 115.69 114.19 115.26 6,373,915 +0.26(+0.23%)
Apr 04, 2018 111.90 115.62 111.45 114.99 8,751,734 +1.82(+1.61%)
Apr 03, 2018 110.38 113.29 109.94 113.17 9,112,124 +3.34(+3.04%)
Apr 02, 2018 112.71 112.76 108.93 109.83 10,112,519 -3.17(-2.80%)
Mar 29, 2018 113.00 113.00 113.00 0 +0.62(+0.55%)
Mar 28, 2018 112.54 113.77 112.17 112.38 7,789,489 +0.21(+0.19%)
Mar 27, 2018 112.08 113.84 111.45 112.17 8,833,107 -0.16(-0.14%)
Mar 26, 2018 111.46 112.46 110.41 112.33 9,478,888 +2.02(+1.83%)
Mar 23, 2018 112.54 112.75 110.17 110.31 9,585,839 -2.01(-1.79%)
Mar 22, 2018 115.04 115.23 112.07 112.32 8,571,558 -3.36(-2.90%)
Mar 21, 2018 115.86 117.08 115.21 115.68 5,850,304 -0.02(-0.02%)
Mar 20, 2018 115.32 116.20 114.08 115.70 7,047,434 +0.86(+0.74%)
Mar 19, 2018 117.58 117.69 114.07 114.84 6,822,763 -3.03(-2.57%)
Mar 16, 2018 117.42 118.51 116.50 117.88 16,142,007 +0.55(+0.47%)
Mar 15, 2018 116.88 118.37 116.81 117.33 6,971,399 +0.65(+0.56%)
Mar 14, 2018 119.25 119.66 116.31 116.68 7,678,393 -1.79(-1.51%)
Mar 13, 2018 117.98 119.38 117.67 118.47 10,379,480 +1.52(+1.30%)
Mar 12, 2018 117.98 118.36 116.68 116.95 5,604,648 -1.03(-0.87%)
Mar 09, 2018 116.84 118.00 116.01 117.98 8,571,194 +1.53(+1.32%)
Mar 08, 2018 114.04 116.66 114.04 116.45 7,278,499 +2.66(+2.34%)
Mar 07, 2018 114.04 113.78 7,248,153 +0.72(+0.64%)
Mar 06, 2018 114.63 114.81 112.80 113.06 6,285,781 -1.38(-1.21%)
Mar 05, 2018 113.42 114.89 113.03 114.44 6,577,410 +0.85(+0.75%)
Mar 02, 2018 111.91 113.84 111.91 113.59 7,837,001 +1.36(+1.21%)
Mar 01, 2018 113.84 114.74 111.56 112.23 10,493,689 -2.29(-2.00%)
Feb 28, 2018 116.35 116.68 114.52 114.52 9,054,012 -1.58(-1.36%)
Feb 27, 2018 116.58 117.36 116.04 116.10 8,118,091 -0.35(-0.30%)
Feb 26, 2018 116.14 117.63 115.51 116.45 7,579,356 +0.78(+0.68%)
Feb 23, 2018 113.98 115.72 113.92 115.67 5,851,489 +1.85(+1.62%)
Feb 22, 2018 113.44 113.82 6,542,061 +0.00(+0.00%)
Feb 21, 2018 114.60 116.03 113.78 113.82 7,496,906 -0.84(-0.73%)
Feb 20, 2018 116.42 116.92 114.48 114.66 7,490,971 -2.00(-1.71%)
Feb 16, 2018 116.66 116.66 116.66 0 +1.68(+1.46%)
Feb 15, 2018 113.99 115.02 113.42 114.98 6,398,734 +1.37(+1.20%)
Feb 14, 2018 113.41 113.91 112.49 113.61 7,144,021 -0.25(-0.22%)
Feb 13, 2018 114.43 113.87 7,231,241 -0.27(-0.24%)
Feb 12, 2018 113.90 115.06 111.86 114.14 11,372,103 +0.65(+0.57%)
Feb 09, 2018 111.73 114.71 109.91 113.49 17,155,436 +2.78(+2.51%)
Feb 08, 2018 114.70 115.00 110.49 110.71 13,324,407 -4.43(-3.85%)
Feb 07, 2018 115.56 116.31 115.08 115.14 12,004,700 -0.36(-0.31%)
Feb 06, 2018 113.91 116.52 112.15 115.50 21,897,950 +0.53(+0.46%)
Feb 05, 2018 119.67 120.03 109.52 114.98 22,326,402 -5.65(-4.69%)
Feb 02, 2018 121.80 122.98 120.37 120.63 10,571,726 -2.05(-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.