Johnson & Johnson (NY: JNJ )

163.93 USD -0.60 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 139.72 139.72 139.72 0 -0.84(-0.60%)
Dec 28, 2017 140.70 141.00 140.33 140.56 2,484,927 -0.01(-0.01%)
Dec 27, 2017 140.42 141.15 140.20 140.57 3,753,629 +0.48(+0.34%)
Dec 26, 2017 140.12 139.68 140.09 3,271,052 -0.03(-0.02%)
Dec 22, 2017 141.00 141.35 140.04 140.12 4,665,587 -0.94(-0.67%)
Dec 21, 2017 141.59 142.17 141.02 141.06 5,863,130 -0.10(-0.07%)
Dec 20, 2017 142.26 142.58 141.08 141.16 6,289,709 -0.62(-0.44%)
Dec 19, 2017 141.89 142.38 141.36 141.78 6,573,080 -0.02(-0.01%)
Dec 18, 2017 142.56 143.80 141.40 141.80 5,833,146 -0.66(-0.46%)
Dec 15, 2017 142.48 143.14 141.78 142.46 12,516,980 +0.81(+0.57%)
Dec 14, 2017 143.52 143.62 141.61 141.65 5,337,934 -1.24(-0.87%)
Dec 13, 2017 142.50 143.43 142.21 142.89 6,118,375 +0.29(+0.20%)
Dec 12, 2017 142.60 143.57 142.04 142.60 8,016,720 +1.46(+1.03%)
Dec 11, 2017 140.90 141.17 139.83 141.14 4,358,269 +0.55(+0.39%)
Dec 08, 2017 140.00 140.76 139.80 140.59 5,101,341 +0.58(+0.41%)
Dec 07, 2017 140.01 141.50 139.26 140.01 4,713,146 -1.05(-0.74%)
Dec 06, 2017 140.84 141.96 139.67 141.06 5,312,038 +1.39(+1.00%)
Dec 05, 2017 139.79 140.81 139.20 139.67 6,745,135 +0.66(+0.47%)
Dec 04, 2017 140.62 140.69 138.93 139.01 5,916,673 -0.97(-0.69%)
Dec 01, 2017 139.57 140.53 138.60 139.98 5,990,487 +0.65(+0.47%)
Nov 30, 2017 140.06 140.28 138.48 139.33 8,941,891 -0.48(-0.34%)
Nov 29, 2017 140.22 140.63 138.96 139.81 5,849,839 -0.21(-0.15%)
Nov 28, 2017 138.30 140.53 138.30 140.02 5,052,825 +1.92(+1.39%)
Nov 27, 2017 137.51 138.31 137.51 138.10 3,933,071 +0.09(+0.07%)
Nov 24, 2017 137.50 138.38 137.31 138.01 2,606,832 +0.72(+0.52%)
Nov 22, 2017 138.30 138.38 136.60 137.29 3,917,467 -1.05(-0.76%)
Nov 21, 2017 138.45 139.26 138.19 138.34 5,657,527 +0.41(+0.30%)
Nov 20, 2017 138.15 138.56 137.74 137.93 4,265,964 -0.07(-0.05%)
Nov 17, 2017 138.30 138.86 137.89 138.00 4,247,381 -0.87(-0.63%)
Nov 16, 2017 139.42 139.68 138.64 138.87 4,174,302 -0.23(-0.17%)
Nov 15, 2017 139.23 139.83 138.75 139.10 3,833,562 -0.39(-0.28%)
Nov 14, 2017 139.57 140.28 138.92 139.49 4,078,194 -0.27(-0.19%)
Nov 13, 2017 139.01 140.02 138.42 139.76 4,322,275 +0.20(+0.14%)
Nov 10, 2017 140.13 140.13 138.61 139.56 4,240,786 -0.79(-0.56%)
Nov 09, 2017 140.86 141.41 139.80 140.35 3,516,887 -0.97(-0.69%)
Nov 08, 2017 139.70 141.87 139.46 141.32 4,440,694 +1.55(+1.11%)
Nov 07, 2017 140.08 140.15 138.91 139.77 4,194,083 +0.01(+0.01%)
Nov 06, 2017 140.01 140.49 139.72 139.76 4,220,661 -0.32(-0.23%)
Nov 03, 2017 139.73 140.40 139.30 140.08 2,736,951 +0.15(+0.11%)
Nov 02, 2017 140.11 140.29 139.11 139.93 3,493,555 -0.05(-0.04%)
Nov 01, 2017 139.83 140.59 139.34 139.98 5,006,718 +0.57(+0.41%)
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 140.71 142.98 140.54 142.04 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 133.66 133.82 133.17 133.45 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%)
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.