Johnson & Johnson (NY: JNJ )

176.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 107.41 107.71 106.19 106.26 11,636,371 -1.20(-1.12%)
May 30, 2018 106.70 108.00 106.19 107.46 7,231,365 +1.40(+1.32%)
May 29, 2018 107.04 107.31 105.37 106.06 11,056,110 -1.84(-1.70%)
May 25, 2018 107.90 107.90 107.90 0 +0.11(+0.10%)
May 24, 2018 108.65 108.80 107.18 107.80 7,848,518 -1.06(-0.97%)
May 23, 2018 108.34 109.31 108.23 108.85 5,602,154 +0.48(+0.44%)
May 22, 2018 109.16 109.55 108.25 108.38 8,132,310 -0.71(-0.65%)
May 21, 2018 109.89 110.21 108.74 109.09 6,303,704 -0.46(-0.42%)
May 18, 2018 109.14 109.73 108.70 109.55 6,162,519 +0.34(+0.31%)
May 17, 2018 110.65 110.74 108.94 109.21 7,341,297 -1.32(-1.20%)
May 16, 2018 110.61 111.02 110.22 110.53 4,330,061 +0.19(+0.18%)
May 15, 2018 110.70 110.95 109.69 110.34 6,662,338 -0.82(-0.74%)
May 14, 2018 112.29 112.52 110.75 111.16 6,919,752 -1.04(-0.93%)
May 11, 2018 110.90 112.51 110.89 112.20 6,483,164 +1.67(+1.51%)
May 10, 2018 109.53 111.15 109.33 110.53 5,611,269 +1.62(+1.49%)
May 09, 2018 108.45 109.38 108.04 108.91 7,721,252 +0.79(+0.73%)
May 08, 2018 108.33 108.89 107.30 108.11 6,749,516 -0.86(-0.79%)
May 07, 2018 109.46 110.43 108.74 108.98 7,609,977 -0.53(-0.48%)
May 04, 2018 108.11 109.78 107.40 109.51 6,949,244 +1.02(+0.94%)
May 03, 2018 108.72 109.06 106.94 108.48 8,259,286 -0.41(-0.38%)
May 02, 2018 110.68 111.26 108.63 108.90 8,381,678 -2.21(-1.99%)
May 01, 2018 111.39 111.67 110.19 111.11 5,809,400 -0.42(-0.38%)
Apr 30, 2018 113.62 113.73 111.53 111.53 9,321,380 -1.57(-1.39%)
Apr 27, 2018 112.63 113.56 112.43 113.11 4,838,905 +0.23(+0.20%)
Apr 26, 2018 111.65 113.94 111.65 112.88 9,311,932 +1.10(+0.99%)
Apr 25, 2018 111.02 111.85 110.47 111.77 6,644,491 +0.50(+0.45%)
Apr 24, 2018 111.93 112.39 110.49 111.27 7,459,291 -0.56(-0.51%)
Apr 23, 2018 111.88 112.25 110.91 111.83 8,507,301 +0.15(+0.13%)
Apr 20, 2018 112.87 113.13 111.25 111.69 8,782,249 -0.78(-0.70%)
Apr 19, 2018 112.54 113.11 111.89 112.47 6,757,448 -0.15(-0.13%)
Apr 18, 2018 114.36 114.54 111.93 112.62 10,641,110 -2.49(-2.16%)
Apr 17, 2018 116.49 116.57 113.58 115.11 12,484,782 -1.08(-0.93%)
Apr 16, 2018 115.87 117.17 115.76 116.18 7,232,671 +1.00(+0.87%)
Apr 13, 2018 115.59 115.88 114.30 115.18 5,378,108 +0.17(+0.15%)
Apr 12, 2018 114.71 115.78 114.51 115.01 5,171,054 +0.70(+0.62%)
Apr 11, 2018 113.87 114.94 113.78 114.30 5,188,685 -0.55(-0.48%)
Apr 10, 2018 114.85 115.43 114.00 114.85 6,883,260 +0.68(+0.59%)
Apr 09, 2018 113.44 115.64 112.58 114.17 7,252,406 +1.22(+1.08%)
Apr 06, 2018 114.82 115.19 111.46 112.95 7,257,353 -2.30(-2.00%)
Apr 05, 2018 114.99 115.69 114.19 115.26 6,373,915 +0.26(+0.23%)
Apr 04, 2018 111.90 115.62 111.45 114.99 8,751,734 +1.82(+1.61%)
Apr 03, 2018 110.38 113.29 109.94 113.17 9,112,124 +3.34(+3.04%)
Apr 02, 2018 112.71 112.76 108.93 109.83 10,112,519 -3.17(-2.80%)
Mar 29, 2018 113.00 113.00 113.00 0 +0.62(+0.55%)
Mar 28, 2018 112.54 113.77 112.17 112.38 7,789,489 +0.21(+0.19%)
Mar 27, 2018 112.08 113.84 111.45 112.17 8,833,107 -0.16(-0.14%)
Mar 26, 2018 111.46 112.46 110.41 112.33 9,478,888 +2.02(+1.83%)
Mar 23, 2018 112.54 112.75 110.17 110.31 9,585,839 -2.01(-1.79%)
Mar 22, 2018 115.04 115.23 112.07 112.32 8,571,558 -3.36(-2.90%)
Mar 21, 2018 115.86 117.08 115.21 115.68 5,850,304 -0.02(-0.02%)
Mar 20, 2018 115.32 116.20 114.08 115.70 7,047,434 +0.86(+0.74%)
Mar 19, 2018 117.58 117.69 114.07 114.84 6,822,763 -3.03(-2.57%)
Mar 16, 2018 117.42 118.51 116.50 117.88 16,142,007 +0.55(+0.47%)
Mar 15, 2018 116.88 118.37 116.81 117.33 6,971,399 +0.65(+0.56%)
Mar 14, 2018 119.25 119.66 116.31 116.68 7,678,393 -1.79(-1.51%)
Mar 13, 2018 117.98 119.38 117.67 118.47 10,379,480 +1.52(+1.30%)
Mar 12, 2018 117.98 118.36 116.68 116.95 5,604,648 -1.03(-0.87%)
Mar 09, 2018 116.84 118.00 116.01 117.98 8,571,194 +1.53(+1.32%)
Mar 08, 2018 114.04 116.66 114.04 116.45 7,278,499 +2.66(+2.34%)
Mar 07, 2018 114.04 113.78 7,248,153 +0.72(+0.64%)
Mar 06, 2018 114.63 114.81 112.80 113.06 6,285,781 -1.38(-1.21%)
Mar 05, 2018 113.42 114.89 113.03 114.44 6,577,410 +0.85(+0.75%)
Mar 02, 2018 111.91 113.84 111.91 113.59 7,837,001 +1.36(+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.