Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 110.61 111.02 110.26 110.27 6,315,976 -0.29(-0.26%)
Jun 29, 2017 111.19 111.46 110.28 110.56 6,898,498 -0.98(-0.88%)
Jun 28, 2017 113.31 113.52 111.33 111.54 7,867,767 -0.99(-0.88%)
Jun 27, 2017 113.77 113.97 112.52 112.53 7,343,079 -1.11(-0.98%)
Jun 26, 2017 113.76 114.11 113.52 113.64 6,672,815 -0.08(-0.07%)
Jun 23, 2017 112.90 113.78 112.79 113.72 10,806,230 +0.32(+0.28%)
Jun 22, 2017 112.90 114.19 112.75 113.40 8,771,408 +0.95(+0.84%)
Jun 21, 2017 111.93 112.61 111.71 112.45 7,007,340 +0.58(+0.51%)
Jun 20, 2017 111.61 112.32 111.61 111.87 6,240,102 +0.12(+0.11%)
Jun 19, 2017 111.81 112.26 111.27 111.75 8,984,563 -0.23(-0.21%)
Jun 16, 2017 111.46 112.19 110.89 111.98 15,164,381 +1.09(+0.98%)
Jun 15, 2017 110.02 111.15 109.86 110.89 6,316,621 +0.22(+0.20%)
Jun 14, 2017 110.45 111.32 110.45 110.67 8,793,410 +0.62(+0.57%)
Jun 13, 2017 109.81 110.63 109.52 110.04 6,879,140 +0.17(+0.15%)
Jun 12, 2017 109.63 110.06 109.27 109.87 9,623,126 +0.24(+0.22%)
Jun 09, 2017 108.66 109.77 108.61 109.63 7,190,131 +0.82(+0.75%)
Jun 08, 2017 109.52 108.32 108.81 9,719,967 -0.17(-0.15%)
Jun 07, 2017 109.19 109.59 108.84 108.98 6,917,116 -0.07(-0.06%)
Jun 06, 2017 108.51 109.47 108.38 109.05 6,741,500 +0.39(+0.36%)
Jun 05, 2017 108.33 108.94 108.19 108.66 5,560,431 +0.23(+0.21%)
Jun 02, 2017 107.56 108.47 107.38 108.42 7,873,419 +1.08(+1.01%)
Jun 01, 2017 106.96 107.34 106.79 107.34 6,947,624 +0.44(+0.41%)
May 31, 2017 106.15 107.36 106.15 106.90 10,573,999 +0.95(+0.90%)
May 30, 2017 105.61 106.18 105.18 105.95 4,397,502 +0.16(+0.15%)
May 26, 2017 106.05 106.41 105.71 105.79 4,805,274 -0.51(-0.48%)
May 25, 2017 105.64 106.37 105.30 106.30 6,351,725 +0.72(+0.68%)
May 24, 2017 105.81 105.99 105.40 105.58 4,791,793 -0.01(-0.01%)
May 23, 2017 105.42 106.11 105.42 105.59 4,798,237 +0.22(+0.20%)
May 22, 2017 104.85 105.70 104.85 105.37 5,867,222 +0.22(+0.20%)
May 19, 2017 105.18 105.48 104.69 105.16 8,402,240 +0.03(+0.02%)
May 18, 2017 104.71 105.88 104.30 105.13 7,936,136 +0.25(+0.24%)
May 17, 2017 105.80 105.89 104.70 104.89 7,826,876 -0.91(-0.86%)
May 16, 2017 105.44 106.29 105.21 105.80 8,735,271 +0.65(+0.61%)
May 15, 2017 103.01 105.46 102.95 105.15 11,901,426 +2.77(+2.71%)
May 12, 2017 101.94 102.76 101.85 102.38 4,948,039 +0.36(+0.36%)
May 11, 2017 101.43 102.02 101.30 102.01 4,946,625 +0.32(+0.32%)
May 10, 2017 101.77 101.89 101.33 101.69 5,117,543 -0.33(-0.32%)
May 09, 2017 102.04 102.23 101.75 102.02 4,543,975 -0.03(-0.03%)
May 08, 2017 102.28 102.51 101.86 102.05 4,358,677 -0.22(-0.21%)
May 05, 2017 102.51 102.51 101.73 102.27 4,999,602 -0.36(-0.36%)
May 04, 2017 102.42 102.63 102.04 102.63 4,533,363 +0.51(+0.50%)
May 03, 2017 102.33 102.43 101.88 102.12 4,512,389 -0.31(-0.30%)
May 02, 2017 102.28 102.46 101.75 102.43 5,894,978 +0.30(+0.29%)
May 01, 2017 102.18 102.49 101.85 102.13 5,502,738 -0.11(-0.10%)
Apr 28, 2017 102.55 102.59 101.98 102.23 5,291,880 -0.22(-0.22%)
Apr 27, 2017 102.33 102.93 102.18 102.46 5,102,752 +0.19(+0.19%)
Apr 26, 2017 102.50 102.89 102.24 102.27 6,064,900 +0.07(+0.06%)
Apr 25, 2017 102.13 102.46 101.85 102.20 6,147,202 +0.45(+0.44%)
Apr 24, 2017 101.45 102.02 101.14 101.75 6,858,533 +0.94(+0.93%)
Apr 21, 2017 100.84 101.05 100.64 100.82 7,272,462 -0.09(-0.09%)
Apr 20, 2017 100.90 101.14 100.48 100.91 7,644,936 +0.41(+0.41%)
Apr 19, 2017 101.10 101.25 100.28 100.50 8,445,599 -0.37(-0.37%)
Apr 18, 2017 102.00 102.15 100.15 100.87 16,286,604 -3.23(-3.10%)
Apr 17, 2017 103.52 104.17 103.44 104.10 6,482,151 +0.60(+0.58%)
Apr 13, 2017 103.61 104.04 103.47 103.49 6,517,427 -0.34(-0.33%)
Apr 12, 2017 103.12 103.88 102.97 103.83 6,710,613 +0.98(+0.95%)
Apr 11, 2017 102.89 103.33 102.63 102.86 5,025,912 -0.10(-0.10%)
Apr 10, 2017 103.39 103.46 102.86 102.96 5,548,479 -0.48(-0.46%)
Apr 07, 2017 103.60 103.89 103.36 103.44 4,366,005 -0.11(-0.10%)
Apr 06, 2017 103.38 103.88 103.09 103.54 5,222,581 +0.21(+0.20%)
Apr 05, 2017 103.27 104.00 103.01 103.34 6,819,005 +0.10(+0.10%)
Apr 04, 2017 103.10 103.31 102.86 103.24 6,471,437 -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.