Johnson & Johnson (NY: JNJ )

158.90 USD +1.81 (+1.15%)
Streaming Delayed Price Updated: 1:27 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 132.60 132.65 130.93 131.03 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 133.85 133.94 133.20 133.38 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%)
Aug 01, 2017 133.17 133.35 132.28 132.51 3,836,290 -0.21(-0.16%)
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%)
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.