Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 101.86 102.14 100.70 100.77 12,270,598 -1.14(-1.12%)
May 30, 2018 101.19 102.42 100.70 101.91 7,625,503 +1.32(+1.32%)
May 29, 2018 101.51 101.76 99.93 100.58 11,658,711 -1.74(-1.70%)
May 25, 2018 102.33 102.33 102.33 0 +0.10(+0.10%)
May 24, 2018 103.04 103.18 101.64 102.22 8,276,290 -1.00(-0.97%)
May 23, 2018 102.74 103.66 102.63 103.23 5,907,492 +0.45(+0.44%)
May 22, 2018 103.52 103.89 102.65 102.78 8,575,550 -0.68(-0.65%)
May 21, 2018 104.21 104.52 103.12 103.45 6,647,279 -0.44(-0.42%)
May 18, 2018 103.50 104.06 103.09 103.89 6,498,398 +0.33(+0.31%)
May 17, 2018 104.93 105.02 103.31 103.56 7,741,424 -1.25(-1.20%)
May 16, 2018 104.89 105.28 104.52 104.82 4,566,065 +0.18(+0.18%)
May 15, 2018 104.98 105.22 104.02 104.63 7,025,459 -0.78(-0.74%)
May 14, 2018 106.49 106.71 105.03 105.41 7,296,904 -0.99(-0.93%)
May 11, 2018 105.17 106.70 105.16 106.40 6,836,520 +1.58(+1.51%)
May 10, 2018 103.87 105.40 103.68 104.82 5,917,103 +1.54(+1.49%)
May 09, 2018 102.84 103.73 102.46 103.28 8,142,088 +0.75(+0.73%)
May 08, 2018 102.73 103.26 101.76 102.53 7,117,389 -0.82(-0.79%)
May 07, 2018 103.81 104.72 103.12 103.34 8,024,748 -0.50(-0.48%)
May 04, 2018 102.52 104.11 101.85 103.85 7,328,003 +0.97(+0.94%)
May 03, 2018 103.10 103.42 101.41 102.88 8,709,448 -0.39(-0.38%)
May 02, 2018 104.96 105.51 103.02 103.27 8,838,510 -2.10(-1.99%)
May 01, 2018 105.63 105.90 104.50 105.37 6,126,034 -0.40(-0.38%)
Apr 30, 2018 107.75 107.85 105.77 105.77 9,829,429 -1.49(-1.39%)
Apr 27, 2018 106.81 107.69 106.61 107.26 5,102,642 +0.22(+0.20%)
Apr 26, 2018 105.88 108.05 105.88 107.04 9,819,466 +1.05(+0.99%)
Apr 25, 2018 105.28 106.07 104.76 106.00 7,006,639 +0.48(+0.45%)
Apr 24, 2018 106.15 106.58 104.78 105.52 7,865,850 -0.53(-0.50%)
Apr 23, 2018 106.10 106.45 105.18 106.05 8,970,979 +0.14(+0.13%)
Apr 20, 2018 107.03 107.28 105.50 105.91 9,260,913 -0.74(-0.70%)
Apr 19, 2018 106.72 107.26 106.10 106.66 7,125,753 -0.14(-0.13%)
Apr 18, 2018 108.45 108.62 106.15 106.80 11,221,089 -2.36(-2.16%)
Apr 17, 2018 110.47 110.55 107.71 109.16 13,165,247 -1.02(-0.93%)
Apr 16, 2018 109.88 111.11 109.78 110.18 7,626,877 +0.95(+0.87%)
Apr 13, 2018 109.62 109.89 108.40 109.22 5,671,235 +0.16(+0.15%)
Apr 12, 2018 108.78 109.80 108.59 109.06 5,452,895 +0.67(+0.62%)
Apr 11, 2018 107.99 109.00 107.89 108.40 5,471,487 -0.52(-0.48%)
Apr 10, 2018 108.91 109.47 108.11 108.91 7,258,422 +0.64(+0.59%)
Apr 09, 2018 107.58 109.66 106.77 108.27 7,647,688 +1.15(+1.08%)
Apr 06, 2018 108.89 109.24 105.70 107.12 7,652,905 -2.18(-2.00%)
Apr 05, 2018 109.05 109.71 108.29 109.30 6,721,317 +0.25(+0.23%)
Apr 04, 2018 106.11 109.64 105.69 109.05 9,228,735 +1.72(+1.61%)
Apr 03, 2018 104.67 107.44 104.26 107.33 9,608,768 +3.17(+3.04%)
Apr 02, 2018 106.88 106.93 103.30 104.16 10,663,688 -3.00(-2.80%)
Mar 29, 2018 107.16 107.16 107.16 0 +0.59(+0.55%)
Mar 28, 2018 106.72 107.89 106.37 106.57 8,214,044 +0.20(+0.19%)
Mar 27, 2018 106.29 107.95 105.69 106.37 9,314,543 -0.15(-0.14%)
Mar 26, 2018 105.70 106.65 104.70 106.52 9,995,522 +1.91(+1.83%)
Mar 23, 2018 106.72 106.92 104.47 104.61 10,108,302 -1.91(-1.79%)
Mar 22, 2018 109.10 109.27 106.28 106.51 9,038,739 -3.19(-2.90%)
Mar 21, 2018 109.88 111.03 109.26 109.70 6,169,167 -0.02(-0.02%)
Mar 20, 2018 109.36 110.19 108.19 109.72 7,431,545 +0.81(+0.74%)
Mar 19, 2018 111.51 111.61 108.17 108.91 7,194,628 -2.88(-2.57%)
Mar 16, 2018 111.35 112.38 110.48 111.78 17,021,804 +0.52(+0.47%)
Mar 15, 2018 110.84 112.25 110.77 111.26 7,351,366 +0.62(+0.56%)
Mar 14, 2018 113.09 113.47 110.29 110.64 8,096,893 -1.70(-1.51%)
Mar 13, 2018 111.88 113.21 111.59 112.34 10,945,199 +1.44(+1.30%)
Mar 12, 2018 111.88 112.24 110.64 110.90 5,910,122 -0.98(-0.88%)
Mar 09, 2018 110.80 111.90 110.01 111.88 9,038,355 +1.45(+1.32%)
Mar 08, 2018 108.14 110.63 108.14 110.43 7,675,204 +2.53(+2.34%)
Mar 07, 2018 108.14 107.90 7,643,204 +0.69(+0.64%)
Mar 06, 2018 108.70 108.87 106.97 107.22 6,628,379 -1.31(-1.21%)
Mar 05, 2018 107.56 108.96 107.18 108.53 6,935,902 +0.81(+0.75%)
Mar 02, 2018 106.12 107.96 106.12 107.72 8,264,146 +1.29(+1.21%)
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.