Johnson & Johnson (NY: JNJ )

179.46 -0.16 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 140.02 140.26 138.98 139.41 4,832,136 -0.59(-0.42%)
Oct 30, 2017 141.08 141.21 139.32 140.00 6,034,336 -1.78(-1.26%)
Oct 27, 2017 141.00 142.70 140.20 141.78 5,140,654 -0.03(-0.02%)
Oct 26, 2017 142.51 143.75 141.38 141.81 5,841,067 -0.55(-0.39%)
Oct 25, 2017 141.16 143.23 140.96 142.36 6,563,480 +0.72(+0.51%)
Oct 24, 2017 143.38 143.38 140.93 141.64 6,585,765 -1.98(-1.38%)
Oct 23, 2017 142.13 144.35 142.08 143.62 6,685,504 +1.22(+0.86%)
Oct 20, 2017 142.38 143.62 141.83 142.40 5,634,523 +0.36(+0.25%)
Oct 19, 2017 140.71 142.98 140.53 142.04 9,181,001 +1.36(+0.97%)
Oct 18, 2017 140.79 141.58 140.07 140.68 6,827,734 -0.11(-0.08%)
Oct 17, 2017 137.67 141.12 137.06 140.79 11,717,122 +4.67(+3.43%)
Oct 16, 2017 136.45 137.26 135.54 136.12 5,119,769 -0.31(-0.23%)
Oct 13, 2017 136.60 137.42 136.35 136.43 4,106,625 -0.40(-0.29%)
Oct 12, 2017 136.34 137.52 136.02 136.83 5,172,530 +0.18(+0.13%)
Oct 11, 2017 134.88 137.08 134.37 136.65 8,269,237 +2.75(+2.05%)
Oct 10, 2017 133.56 134.13 132.92 133.90 4,184,588 +0.45(+0.34%)
Oct 09, 2017 133.66 133.81 133.17 133.45 3,751,097 +0.23(+0.17%)
Oct 06, 2017 133.00 133.25 132.48 133.22 2,469,506 +0.03(+0.02%)
Oct 05, 2017 132.89 133.31 132.36 133.19 3,741,108 +0.30(+0.23%)
Oct 04, 2017 132.40 133.18 132.10 132.89 3,589,047 +0.79(+0.60%)
Oct 03, 2017 131.65 132.40 131.36 132.10 3,900,754 +0.88(+0.67%)
Oct 02, 2017 130.16 131.33 130.02 131.22 4,492,526 +1.21(+0.93%)
Sep 29, 2017 129.58 130.47 129.05 130.01 5,736,925 +0.54(+0.42%)
Sep 28, 2017 129.91 130.27 129.29 129.47 3,992,591 -0.28(-0.22%)
Sep 27, 2017 131.00 131.09 129.43 129.75 5,795,956 -1.19(-0.91%)
Sep 26, 2017 131.50 131.94 130.82 130.94 4,516,193 -0.23(-0.18%)
Sep 25, 2017 131.47 131.76 130.83 131.17 6,017,418 -0.22(-0.17%)
Sep 22, 2017 131.99 132.39 131.27 131.39 4,334,862 -0.36(-0.27%)
Sep 21, 2017 133.31 133.82 131.38 131.75 6,051,811 -1.47(-1.10%)
Sep 20, 2017 133.25 134.29 132.34 133.22 8,705,460 -2.00(-1.48%)
Sep 19, 2017 135.02 135.79 134.35 135.22 4,903,828 -0.16(-0.12%)
Sep 18, 2017 134.44 135.77 134.11 135.38 5,261,393 +0.93(+0.69%)
Sep 15, 2017 134.79 135.45 134.18 134.45 15,521,711 +0.27(+0.20%)
Sep 14, 2017 132.14 134.47 131.99 134.18 6,274,120 +1.73(+1.31%)
Sep 13, 2017 132.67 133.75 131.85 132.45 4,679,486 -0.18(-0.14%)
Sep 12, 2017 133.83 133.88 131.93 132.63 5,465,190 -0.58(-0.44%)
Sep 11, 2017 131.37 133.34 131.02 133.21 5,724,233 +2.23(+1.70%)
Sep 08, 2017 132.00 132.34 130.87 130.98 4,854,414 -1.21(-0.92%)
Sep 07, 2017 130.86 132.52 130.25 132.19 3,800,234 +1.52(+1.16%)
Sep 06, 2017 130.54 131.00 130.21 130.67 5,601,887 +0.77(+0.59%)
Sep 05, 2017 130.72 131.18 129.72 129.90 5,154,898 -1.13(-0.86%)
Sep 01, 2017 132.60 132.65 130.94 131.03 3,820,814 -1.34(-1.01%)
Aug 31, 2017 131.39 132.50 131.25 132.37 7,407,143 +1.30(+0.99%)
Aug 30, 2017 132.00 132.00 130.92 131.07 5,430,016 -1.14(-0.86%)
Aug 29, 2017 131.57 132.45 131.30 132.21 3,277,875 +0.47(+0.36%)
Aug 28, 2017 131.68 132.12 131.49 131.74 5,349,081 +0.06(+0.05%)
Aug 25, 2017 131.91 132.56 131.62 131.68 4,133,347 -1.21(-0.91%)
Aug 24, 2017 132.82 133.08 132.27 132.89 5,398,432 +0.09(+0.07%)
Aug 23, 2017 134.43 134.49 132.65 132.80 5,129,938 -1.90(-1.41%)
Aug 22, 2017 133.27 134.79 132.90 134.70 4,150,284 +1.25(+0.94%)
Aug 21, 2017 132.28 133.65 132.19 133.45 4,659,993 +0.82(+0.62%)
Aug 18, 2017 132.67 133.78 132.38 132.63 4,792,761 -0.41(-0.31%)
Aug 17, 2017 134.18 134.74 133.03 133.04 5,741,249 -1.13(-0.84%)
Aug 16, 2017 134.08 134.97 133.86 134.17 4,469,937 +0.79(+0.59%)
Aug 15, 2017 133.85 133.94 133.19 133.38 3,931,763 -0.10(-0.07%)
Aug 14, 2017 134.20 134.37 132.87 133.48 3,041,064 +0.38(+0.29%)
Aug 11, 2017 133.64 134.49 132.75 133.10 4,270,571 +0.01(+0.01%)
Aug 10, 2017 133.04 133.85 132.37 133.09 5,607,853 -0.14(-0.11%)
Aug 09, 2017 132.81 133.41 132.37 133.23 6,332,347 +0.96(+0.73%)
Aug 08, 2017 132.50 132.80 131.40 132.27 5,514,761 -0.59(-0.44%)
Aug 07, 2017 133.09 133.48 132.51 132.86 3,010,654 -0.32(-0.24%)
Aug 04, 2017 133.74 134.01 132.80 133.18 3,192,805 -0.17(-0.13%)
Aug 03, 2017 131.91 133.40 131.51 133.35 4,327,239 +1.19(+0.90%)
Aug 02, 2017 132.08 132.50 131.50 132.16 4,032,147 -0.35(-0.26%)
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.