Johnson & Johnson (NY: JNJ )

178.08 +1.23 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 124.34 125.32 124.34 125.23 7,020,910 +0.77(+0.62%)
Jul 28, 2016 124.98 125.00 124.41 124.46 4,320,338 -0.31(-0.25%)
Jul 27, 2016 125.10 125.23 124.34 124.77 4,812,534 -0.38(-0.30%)
Jul 26, 2016 125.03 125.55 124.75 125.15 5,589,861 +0.26(+0.21%)
Jul 25, 2016 125.07 125.13 124.14 124.89 4,880,519 -0.14(-0.11%)
Jul 22, 2016 125.12 125.20 124.64 125.03 5,839,195 -0.12(-0.10%)
Jul 21, 2016 125.21 125.74 124.89 125.15 5,563,937 +0.01(+0.01%)
Jul 20, 2016 125.84 126.07 125.04 125.14 7,334,543 -0.11(-0.09%)
Jul 19, 2016 124.78 125.75 123.34 125.25 11,325,425 +2.11(+1.71%)
Jul 18, 2016 123.00 123.22 122.44 123.14 6,594,899 +0.14(+0.11%)
Jul 15, 2016 123.77 124.30 122.71 123.00 7,192,765 -0.18(-0.15%)
Jul 14, 2016 122.98 123.74 122.91 123.18 5,322,718 +0.18(+0.15%)
Jul 13, 2016 122.68 123.40 122.30 123.00 5,230,801 +0.08(+0.07%)
Jul 12, 2016 122.65 123.20 122.61 122.92 6,415,821 -0.01(-0.01%)
Jul 11, 2016 122.71 123.45 122.41 122.93 6,711,586 +0.08(+0.07%)
Jul 08, 2016 123.00 122.51 122.01 122.85 6,129,913 +0.34(+0.28%)
Jul 07, 2016 122.59 122.81 122.01 122.51 6,058,477 -0.13(-0.11%)
Jul 06, 2016 121.93 122.66 121.54 122.64 9,332,366 +0.37(+0.30%)
Jul 05, 2016 121.36 123.23 121.34 122.27 9,334,087 +0.98(+0.81%)
Jul 01, 2016 121.30 121.29 121.29 121.29 7,051,400 -0.01(-0.01%)
Jun 30, 2016 119.18 121.41 119.16 121.30 11,559,912 +1.97(+1.65%)
Jun 29, 2016 118.84 119.41 118.10 119.33 8,340,949 +1.10(+0.93%)
Jun 28, 2016 117.17 118.37 116.55 118.23 10,089,497 +1.68(+1.44%)
Jun 27, 2016 115.00 116.64 115.00 116.55 10,893,751 +0.92(+0.80%)
Jun 24, 2016 115.07 117.12 115.00 115.63 13,939,481 -1.75(-1.49%)
Jun 23, 2016 117.20 117.38 116.68 117.38 6,775,873 +0.92(+0.79%)
Jun 22, 2016 116.54 117.21 116.31 116.46 5,833,754 +0.28(+0.24%)
Jun 21, 2016 116.99 117.15 116.18 116.18 5,491,490 -0.36(-0.31%)
Jun 20, 2016 116.60 117.14 116.43 116.54 5,587,702 +1.06(+0.92%)
Jun 17, 2016 116.62 116.67 115.01 115.48 10,702,199 -1.16(-0.99%)
Jun 16, 2016 115.69 116.89 115.22 116.64 6,664,815 +0.23(+0.20%)
Jun 15, 2016 117.64 117.74 116.33 116.41 6,370,379 -0.71(-0.61%)
Jun 14, 2016 116.45 117.18 116.30 117.12 6,378,395 +0.33(+0.28%)
Jun 13, 2016 117.13 117.64 116.79 116.79 7,940,793 -0.22(-0.19%)
Jun 10, 2016 116.74 117.23 116.36 117.01 6,067,428 +0.01(+0.01%)
Jun 09, 2016 115.78 117.19 115.61 117.00 7,375,064 +1.20(+1.04%)
Jun 08, 2016 115.52 115.95 115.41 115.80 5,863,782 +0.07(+0.06%)
Jun 07, 2016 116.01 116.23 115.45 115.73 6,417,404 -0.04(-0.03%)
Jun 06, 2016 114.97 116.00 114.93 115.77 6,349,758 +1.01(+0.88%)
Jun 03, 2016 114.47 115.39 114.11 114.76 6,881,721 +0.27(+0.24%)
Jun 02, 2016 112.87 114.65 112.86 114.49 7,310,801 +1.71(+1.52%)
Jun 01, 2016 112.69 113.06 112.07 112.78 4,749,063 +0.09(+0.08%)
May 31, 2016 113.26 113.63 112.32 112.69 10,104,705 -0.37(-0.33%)
May 27, 2016 113.04 113.06 113.06 113.06 4,647,000 +0.16(+0.14%)
May 26, 2016 113.11 113.32 112.85 112.90 3,973,425 -0.45(-0.40%)
May 25, 2016 113.18 113.72 112.85 113.35 5,455,518 +0.66(+0.59%)
May 24, 2016 112.52 113.50 112.52 112.69 6,124,559 +0.53(+0.47%)
May 23, 2016 112.77 112.82 112.04 112.16 6,462,021 -0.48(-0.43%)
May 20, 2016 112.20 112.91 111.76 112.64 7,435,203 -0.21(-0.19%)
May 19, 2016 112.99 113.04 112.20 112.85 8,231,099 -0.74(-0.65%)
May 18, 2016 113.61 114.03 112.88 113.59 8,267,333 -0.24(-0.21%)
May 17, 2016 114.54 114.56 113.24 113.83 9,233,911 -0.61(-0.53%)
May 16, 2016 113.39 114.63 113.31 114.44 6,222,861 +0.88(+0.77%)
May 13, 2016 113.90 114.09 113.36 113.56 6,779,907 -0.67(-0.59%)
May 12, 2016 114.50 114.76 113.54 114.23 7,156,263 -0.14(-0.12%)
May 11, 2016 114.57 114.76 114.31 114.37 6,680,495 -0.30(-0.26%)
May 10, 2016 114.00 115.00 113.92 114.67 8,356,402 +0.95(+0.84%)
May 09, 2016 112.98 113.99 112.73 113.72 6,512,615 +0.98(+0.87%)
May 06, 2016 112.58 113.05 112.28 112.74 6,099,860 -0.14(-0.12%)
May 05, 2016 112.08 113.10 112.08 112.88 5,404,341 +0.66(+0.59%)
May 04, 2016 112.04 112.54 111.70 112.22 5,214,649 -0.47(-0.42%)
May 03, 2016 112.56 113.10 112.12 112.69 7,553,581 -0.06(-0.05%)
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.