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 (%)
Jun 30, 2017 108.91 109.32 108.57 108.57 6,414,343 -0.29(-0.26%)
Jun 29, 2017 109.48 109.75 108.59 108.86 7,005,937 -0.97(-0.88%)
Jun 28, 2017 111.58 111.78 109.62 109.83 7,990,302 -0.98(-0.88%)
Jun 27, 2017 112.03 112.22 110.79 110.81 7,457,442 -1.09(-0.98%)
Jun 26, 2017 112.01 112.36 111.78 111.90 6,776,740 -0.07(-0.07%)
Jun 23, 2017 111.17 112.04 111.06 111.97 10,974,529 +0.31(+0.28%)
Jun 22, 2017 111.17 112.44 111.02 111.66 8,908,016 +0.94(+0.85%)
Jun 21, 2017 110.22 110.89 109.99 110.72 7,116,474 +0.57(+0.51%)
Jun 20, 2017 109.89 110.60 109.89 110.16 6,337,287 +0.12(+0.11%)
Jun 19, 2017 110.10 110.53 109.56 110.03 9,124,492 -0.23(-0.21%)
Jun 16, 2017 109.75 110.47 109.19 110.26 15,400,555 +1.08(+0.98%)
Jun 15, 2017 108.34 109.44 108.18 109.19 6,414,997 +0.22(+0.20%)
Jun 14, 2017 108.75 109.62 108.75 108.97 8,930,361 +0.62(+0.57%)
Jun 13, 2017 108.13 108.94 107.84 108.35 6,986,277 +0.16(+0.15%)
Jun 12, 2017 107.95 108.37 107.59 108.19 9,772,999 +0.24(+0.22%)
Jun 09, 2017 107.00 108.09 106.95 107.95 7,302,112 +0.80(+0.75%)
Jun 08, 2017 107.84 106.66 107.15 9,871,349 -0.16(-0.15%)
Jun 07, 2017 107.52 107.91 107.17 107.31 7,024,846 -0.07(-0.06%)
Jun 06, 2017 106.84 107.79 106.72 107.38 6,846,494 +0.39(+0.36%)
Jun 05, 2017 106.67 107.27 106.53 106.99 5,647,031 +0.23(+0.22%)
Jun 02, 2017 105.92 106.81 105.73 106.76 7,996,042 +1.07(+1.01%)
Jun 01, 2017 105.32 105.69 105.15 105.69 7,055,828 +0.44(+0.41%)
May 31, 2017 104.52 105.71 104.52 105.26 10,738,681 +0.94(+0.90%)
May 30, 2017 103.99 104.55 103.57 104.32 4,465,990 +0.16(+0.15%)
May 26, 2017 104.42 104.78 104.09 104.17 4,880,113 -0.50(-0.48%)
May 25, 2017 104.02 104.74 103.68 104.67 6,450,649 +0.71(+0.68%)
May 24, 2017 104.19 104.36 103.78 103.96 4,866,422 -0.01(-0.01%)
May 23, 2017 103.80 104.48 103.80 103.97 4,872,967 +0.21(+0.20%)
May 22, 2017 103.24 104.08 103.24 103.76 5,958,601 +0.21(+0.20%)
May 19, 2017 103.57 103.86 103.09 103.55 8,533,101 +0.02(+0.02%)
May 18, 2017 103.11 104.25 102.70 103.52 8,059,737 +0.25(+0.24%)
May 17, 2017 104.17 104.27 103.10 103.28 7,948,775 -0.90(-0.86%)
May 16, 2017 103.82 104.66 103.59 104.17 8,871,318 +0.64(+0.61%)
May 15, 2017 101.43 103.84 101.37 103.54 12,086,785 +2.73(+2.71%)
May 12, 2017 100.37 101.18 100.29 100.81 5,025,103 +0.36(+0.36%)
May 11, 2017 99.88 100.45 99.75 100.45 5,023,666 +0.32(+0.32%)
May 10, 2017 100.21 100.33 99.78 100.13 5,197,246 -0.33(-0.32%)
May 09, 2017 100.47 100.67 100.19 100.45 4,614,745 -0.03(-0.03%)
May 08, 2017 100.72 100.94 100.30 100.49 4,426,561 -0.21(-0.21%)
May 05, 2017 100.94 100.94 100.17 100.70 5,077,469 -0.36(-0.36%)
May 04, 2017 100.85 101.06 100.47 101.06 4,603,968 +0.51(+0.50%)
May 03, 2017 100.77 100.86 100.32 100.55 4,582,667 -0.30(-0.30%)
May 02, 2017 100.71 100.89 100.19 100.86 5,986,789 +0.29(+0.29%)
May 01, 2017 100.61 100.92 100.28 100.56 5,588,441 -0.11(-0.11%)
Apr 28, 2017 100.98 101.02 100.42 100.67 5,374,299 -0.22(-0.22%)
Apr 27, 2017 100.76 101.35 100.61 100.89 5,182,225 +0.19(+0.19%)
Apr 26, 2017 100.93 101.31 100.68 100.70 6,159,357 +0.06(+0.06%)
Apr 25, 2017 100.56 100.89 100.29 100.64 6,242,942 +0.44(+0.44%)
Apr 24, 2017 99.89 100.45 99.59 100.19 6,965,351 +0.92(+0.93%)
Apr 21, 2017 99.29 99.50 99.09 99.27 7,385,727 -0.09(-0.09%)
Apr 20, 2017 99.35 99.59 98.94 99.36 7,764,002 +0.41(+0.41%)
Apr 19, 2017 99.55 99.70 98.74 98.96 8,577,135 -0.37(-0.37%)
Apr 18, 2017 100.43 100.59 98.61 99.32 16,540,260 -3.18(-3.10%)
Apr 17, 2017 101.93 102.58 101.86 102.50 6,583,107 +0.59(+0.58%)
Apr 13, 2017 102.02 102.44 101.88 101.91 6,618,932 -0.33(-0.33%)
Apr 12, 2017 101.54 102.29 101.39 102.24 6,815,128 +0.96(+0.95%)
Apr 11, 2017 101.31 101.74 101.06 101.28 5,104,188 -0.10(-0.10%)
Apr 10, 2017 101.81 101.87 101.29 101.38 5,634,894 -0.47(-0.46%)
Apr 07, 2017 102.01 102.30 101.78 101.85 4,434,004 -0.11(-0.10%)
Apr 06, 2017 101.79 102.29 101.51 101.96 5,303,920 +0.20(+0.20%)
Apr 05, 2017 101.69 102.41 101.43 101.75 6,925,208 +0.10(+0.10%)
Apr 04, 2017 101.52 101.72 101.28 101.65 6,572,226 -0.01(-0.01%)
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.