Johnson & Johnson (NY: JNJ )

179.52 +2.01 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 131.95 132.32 129.87 129.88 7,983,548 -1.79(-1.36%)
Feb 27, 2018 132.21 133.09 131.60 131.67 7,158,282 -0.40(-0.30%)
Feb 26, 2018 131.71 133.41 131.00 132.07 6,683,242 +0.05(+0.04%)
Feb 23, 2018 130.09 132.08 130.02 132.02 5,126,832 +2.11(+1.62%)
Feb 22, 2018 129.48 129.91 5,731,883 +0.00(+0.00%)
Feb 21, 2018 130.80 132.44 129.86 129.91 6,568,478 -0.96(-0.73%)
Feb 20, 2018 132.87 133.45 130.66 130.87 6,563,278 -2.28(-1.71%)
Feb 16, 2018 133.15 133.15 133.15 0 +1.92(+1.46%)
Feb 15, 2018 130.10 131.28 129.45 131.23 5,606,306 +1.56(+1.20%)
Feb 14, 2018 129.44 130.01 128.39 129.67 6,259,295 -0.29(-0.22%)
Feb 13, 2018 130.60 129.96 6,335,714 -0.31(-0.24%)
Feb 12, 2018 130.00 131.32 127.67 130.27 9,963,765 +0.74(+0.57%)
Feb 09, 2018 127.52 130.92 125.44 129.53 15,030,881 +3.17(+2.51%)
Feb 08, 2018 130.91 131.25 126.11 126.36 11,674,293 -5.06(-3.85%)
Feb 07, 2018 131.89 132.75 131.35 131.42 10,518,020 -0.41(-0.31%)
Feb 06, 2018 130.01 132.99 128.00 131.83 19,186,076 +0.60(+0.46%)
Feb 05, 2018 136.58 137.00 125.00 131.23 19,561,468 -6.45(-4.68%)
Feb 02, 2018 139.02 140.36 137.38 137.68 9,262,508 -2.34(-1.67%)
Feb 01, 2018 140.67 138.19 140.02 9,393,515 +1.83(+1.32%)
Jan 31, 2018 142.57 142.57 138.10 138.19 13,128,746 -4.24(-2.98%)
Jan 30, 2018 143.40 143.64 142.43 142.43 8,374,335 -1.25(-0.87%)
Jan 29, 2018 144.85 144.94 143.53 143.68 8,011,991 -1.65(-1.14%)
Jan 26, 2018 144.50 145.60 144.13 145.33 8,065,646 +0.93(+0.64%)
Jan 25, 2018 142.31 144.66 142.21 144.40 7,938,650 +2.33(+1.64%)
Jan 24, 2018 143.50 143.56 141.80 142.07 12,579,339 +0.24(+0.17%)
Jan 23, 2018 146.96 147.43 141.62 141.83 17,459,792 -6.31(-4.26%)
Jan 22, 2018 147.01 148.14 146.72 148.14 7,000,719 +0.78(+0.53%)
Jan 19, 2018 147.46 147.65 146.42 147.36 8,738,791 +0.44(+0.30%)
Jan 18, 2018 146.93 147.44 145.97 146.92 5,554,038 -0.06(-0.04%)
Jan 17, 2018 147.84 148.32 145.48 146.98 10,619,508 +0.12(+0.08%)
Jan 16, 2018 146.42 148.06 146.03 146.86 7,865,465 +1.10(+0.75%)
Jan 12, 2018 145.76 145.76 145.76 0 +0.97(+0.67%)
Jan 11, 2018 144.13 144.90 143.69 144.79 4,962,045 +0.82(+0.57%)
Jan 10, 2018 143.55 144.16 143.32 143.97 6,558,622 -0.17(-0.12%)
Jan 09, 2018 142.37 145.67 142.26 144.14 8,896,637 +2.25(+1.59%)
Jan 08, 2018 141.70 142.00 140.92 141.89 5,129,755 +0.18(+0.13%)
Jan 05, 2018 140.69 141.82 140.28 141.71 6,158,754 +1.16(+0.83%)
Jan 04, 2018 140.45 141.14 140.22 140.55 4,837,047 -0.01(-0.01%)
Jan 03, 2018 139.36 140.68 138.90 140.56 5,350,358 +1.33(+0.96%)
Jan 02, 2018 139.66 139.72 138.72 139.23 6,842,015 -0.49(-0.35%)
Dec 29, 2017 139.72 139.72 139.72 0 -0.84(-0.60%)
Dec 28, 2017 140.70 141.00 140.33 140.56 2,484,927 -0.01(-0.01%)
Dec 27, 2017 140.42 141.15 140.20 140.57 3,753,629 +0.48(+0.34%)
Dec 26, 2017 140.12 139.68 140.09 3,271,052 -0.03(-0.02%)
Dec 22, 2017 141.00 141.35 140.04 140.12 4,665,587 -0.94(-0.67%)
Dec 21, 2017 141.59 142.17 141.02 141.06 5,863,130 -0.10(-0.07%)
Dec 20, 2017 142.26 142.58 141.08 141.16 6,289,709 -0.62(-0.44%)
Dec 19, 2017 141.89 142.38 141.36 141.78 6,573,080 -0.02(-0.01%)
Dec 18, 2017 142.56 143.80 141.40 141.80 5,833,146 -0.66(-0.46%)
Dec 15, 2017 142.48 143.14 141.78 142.46 12,516,980 +0.81(+0.57%)
Dec 14, 2017 143.52 143.62 141.61 141.65 5,337,934 -1.24(-0.87%)
Dec 13, 2017 142.50 143.43 142.21 142.89 6,118,375 +0.29(+0.20%)
Dec 12, 2017 142.60 143.57 142.04 142.60 8,016,720 +1.46(+1.03%)
Dec 11, 2017 140.90 141.17 139.83 141.14 4,358,269 +0.55(+0.39%)
Dec 08, 2017 140.00 140.76 139.80 140.59 5,101,341 +0.58(+0.41%)
Dec 07, 2017 140.00 141.50 139.26 140.01 4,713,146 -1.05(-0.74%)
Dec 06, 2017 140.84 141.96 139.67 141.06 5,312,038 +1.39(+1.00%)
Dec 05, 2017 139.79 140.81 139.20 139.67 6,745,135 +0.66(+0.47%)
Dec 04, 2017 140.62 140.69 138.93 139.01 5,916,673 -0.97(-0.69%)
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.