Johnson & Johnson (NY: JNJ )

158.33 USD -1.42 (-0.89%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 132.14 133.58 132.10 132.72 5,440,788 +0.87(+0.66%)
Jul 28, 2017 131.14 131.99 130.52 131.85 4,970,860 +1.02(+0.78%)
Jul 27, 2017 130.85 131.15 129.57 130.83 5,838,090 -0.12(-0.09%)
Jul 26, 2017 131.66 132.24 130.75 130.95 5,382,162 -0.93(-0.71%)
Jul 25, 2017 133.74 133.85 131.45 131.88 6,262,907 -1.13(-0.85%)
Jul 24, 2017 134.99 135.16 132.85 133.01 8,306,471 -2.30(-1.70%)
Jul 21, 2017 135.33 136.27 135.10 135.31 6,773,546 -1.26(-0.92%)
Jul 20, 2017 137.08 135.21 136.57 6,088,512 +1.36(+1.01%)
Jul 19, 2017 134.84 135.41 134.52 135.21 5,503,273 +0.75(+0.56%)
Jul 18, 2017 131.62 134.95 131.08 134.46 10,255,935 +2.31(+1.75%)
Jul 17, 2017 132.71 132.93 131.75 132.15 4,937,721 -0.45(-0.34%)
Jul 14, 2017 132.00 133.00 131.74 132.60 4,383,133 +0.74(+0.56%)
Jul 13, 2017 132.10 132.22 130.99 131.86 4,424,422 -0.37(-0.28%)
Jul 12, 2017 132.04 132.89 131.77 132.23 5,053,143 +1.00(+0.76%)
Jul 11, 2017 131.43 131.79 130.48 131.23 3,733,048 -0.32(-0.24%)
Jul 10, 2017 132.74 132.87 131.23 131.55 4,019,557 -0.99(-0.75%)
Jul 07, 2017 132.91 133.00 131.69 132.54 4,994,080 +0.02(+0.02%)
Jul 06, 2017 133.61 133.97 132.40 132.52 4,282,214 -1.12(-0.84%)
Jul 05, 2017 132.98 134.06 132.42 133.64 4,302,669 +0.74(+0.56%)
Jul 03, 2017 132.79 133.32 132.65 132.90 2,930,998 +0.61(+0.46%)
Jun 30, 2017 132.70 133.20 132.28 132.29 5,264,416 -0.35(-0.26%)
Jun 29, 2017 133.40 133.73 132.31 132.64 5,749,952 -1.18(-0.88%)
Jun 28, 2017 135.95 136.20 133.57 133.82 6,557,846 -1.19(-0.88%)
Jun 27, 2017 136.50 136.73 134.99 135.01 6,120,514 -1.33(-0.98%)
Jun 26, 2017 136.48 136.90 136.20 136.34 5,561,844 -0.09(-0.07%)
Jun 23, 2017 135.45 136.51 135.32 136.43 9,007,077 +0.38(+0.28%)
Jun 22, 2017 135.45 137.00 135.27 136.05 7,311,037 +1.14(+0.85%)
Jun 21, 2017 134.29 135.11 134.02 134.91 5,840,673 +0.69(+0.51%)
Jun 20, 2017 133.90 134.76 133.90 134.22 5,201,174 +0.15(+0.11%)
Jun 19, 2017 134.15 134.68 133.49 134.07 7,488,704 -0.28(-0.21%)
Jun 16, 2017 133.72 134.60 133.04 134.35 12,639,630 +1.31(+0.98%)
Jun 15, 2017 132.00 133.35 131.80 133.04 5,264,953 +0.27(+0.20%)
Jun 14, 2017 132.51 133.56 132.51 132.77 7,329,376 +0.75(+0.57%)
Jun 13, 2017 131.75 132.73 131.40 132.02 5,733,817 +0.20(+0.15%)
Jun 12, 2017 131.53 132.04 131.09 131.82 8,020,951 +0.29(+0.22%)
Jun 09, 2017 130.37 131.70 130.31 131.53 5,993,031 +0.98(+0.75%)
Jun 08, 2017 131.40 129.96 130.55 8,101,669 -0.20(-0.15%)
Jun 07, 2017 131.00 131.48 130.58 130.75 5,765,471 -0.08(-0.06%)
Jun 06, 2017 130.18 131.33 130.03 130.83 5,619,093 +0.47(+0.36%)
Jun 05, 2017 129.97 130.70 129.80 130.36 4,634,663 +0.28(+0.22%)
Jun 02, 2017 129.05 130.14 128.83 130.08 6,562,557 +1.30(+1.01%)
Jun 01, 2017 128.32 128.78 128.12 128.78 5,790,899 +0.53(+0.41%)
May 31, 2017 127.35 128.80 127.35 128.25 8,813,511 +1.14(+0.90%)
May 30, 2017 126.70 127.39 126.19 127.11 3,665,353 +0.19(+0.15%)
May 26, 2017 127.23 127.67 126.83 126.92 4,005,234 -0.61(-0.48%)
May 25, 2017 126.74 127.62 126.33 127.53 5,294,213 +0.02(+0.02%)
May 24, 2017 127.79 128.00 127.29 127.51 3,967,685 -0.01(-0.01%)
May 23, 2017 127.31 128.15 127.31 127.52 3,973,021 +0.26(+0.20%)
May 22, 2017 126.63 127.65 126.63 127.26 4,858,159 +0.26(+0.20%)
May 19, 2017 127.03 127.39 126.44 127.00 6,957,196 +0.03(+0.02%)
May 18, 2017 126.46 127.87 125.96 126.97 6,571,254 +0.30(+0.24%)
May 17, 2017 127.77 127.89 126.45 126.67 6,480,785 -1.10(-0.86%)
May 16, 2017 127.34 128.37 127.06 127.77 7,232,951 +0.78(+0.61%)
May 15, 2017 124.41 127.36 124.33 126.99 9,854,581 +3.35(+2.71%)
May 12, 2017 123.11 124.10 123.01 123.64 4,097,060 +0.44(+0.36%)
May 11, 2017 122.50 123.21 122.34 123.20 4,095,889 +0.39(+0.32%)
May 10, 2017 122.91 123.06 122.38 122.81 4,237,412 -0.40(-0.32%)
May 09, 2017 123.23 123.47 122.88 123.21 3,762,488 -0.04(-0.03%)
May 08, 2017 123.53 123.80 123.02 123.25 3,609,058 -0.26(-0.21%)
May 05, 2017 123.80 123.80 122.86 123.51 4,139,755 -0.44(-0.35%)
May 04, 2017 123.69 123.95 123.23 123.95 3,753,701 +0.62(+0.50%)
May 03, 2017 123.59 123.70 123.04 123.33 3,736,334 -0.37(-0.30%)
May 02, 2017 123.52 123.74 122.89 123.70 4,881,141 +0.36(+0.29%)
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.