Johnson & Johnson (NY: JNJ )

173.36 USD -1.03 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 112.22 112.79 111.93 112.75 5,177,747 +0.67(+0.60%)
Apr 29, 2016 112.06 112.22 111.51 112.08 7,774,512 -0.40(-0.36%)
Apr 28, 2016 112.10 112.71 111.64 112.48 6,639,616 -0.29(-0.26%)
Apr 27, 2016 112.96 113.20 112.46 112.77 5,759,301 -0.14(-0.12%)
Apr 26, 2016 113.45 113.56 112.65 112.91 5,853,561 -0.60(-0.53%)
Apr 25, 2016 113.31 113.55 112.48 113.51 6,139,854 +0.19(+0.17%)
Apr 22, 2016 113.43 113.75 112.83 113.32 7,508,690 -0.25(-0.22%)
Apr 21, 2016 113.31 113.73 112.77 113.57 7,884,452 -0.01(-0.01%)
Apr 20, 2016 113.19 114.19 113.05 113.58 8,212,783 +0.90(+0.80%)
Apr 19, 2016 111.65 113.95 111.48 112.68 10,525,969 +1.75(+1.58%)
Apr 18, 2016 110.00 111.10 109.67 110.93 7,770,174 +0.75(+0.68%)
Apr 15, 2016 110.07 110.40 109.50 110.18 10,057,921 +0.34(+0.31%)
Apr 14, 2016 110.00 110.29 109.45 109.84 4,457,099 -0.03(-0.03%)
Apr 13, 2016 110.00 110.35 109.31 109.87 5,758,284 +0.27(+0.25%)
Apr 12, 2016 109.00 110.24 108.75 109.60 8,412,127 +0.63(+0.58%)
Apr 11, 2016 109.15 109.62 108.65 108.97 6,823,772 -0.13(-0.12%)
Apr 08, 2016 109.37 109.64 108.76 109.10 6,301,634 -0.17(-0.16%)
Apr 07, 2016 109.00 109.62 108.63 109.27 7,822,916 -0.15(-0.14%)
Apr 06, 2016 108.72 109.50 107.88 109.42 6,828,705 +0.47(+0.43%)
Apr 05, 2016 108.23 109.84 108.00 108.95 7,938,711 +0.36(+0.33%)
Apr 04, 2016 108.82 109.10 108.26 108.59 10,668,885 -0.60(-0.55%)
Apr 01, 2016 108.00 109.29 107.69 109.19 9,043,232 +0.99(+0.91%)
Mar 31, 2016 108.86 108.98 108.04 108.20 8,167,693 -0.78(-0.72%)
Mar 30, 2016 109.45 109.56 108.93 108.98 5,248,182 -0.16(-0.15%)
Mar 29, 2016 108.30 109.25 107.74 109.14 6,612,487 +0.91(+0.84%)
Mar 28, 2016 108.41 108.90 108.06 108.23 4,738,112 -0.08(-0.07%)
Mar 24, 2016 108.22 108.31 108.31 108.31 6,284,500 -0.19(-0.18%)
Mar 23, 2016 107.29 108.82 107.20 108.50 8,191,313 +1.12(+1.04%)
Mar 22, 2016 107.28 107.63 107.05 107.38 7,821,676 +0.10(+0.09%)
Mar 21, 2016 107.41 107.75 106.55 107.28 7,674,606 -0.22(-0.20%)
Mar 18, 2016 106.99 107.84 106.36 107.50 14,758,303 +0.76(+0.71%)
Mar 17, 2016 107.47 107.60 106.45 106.74 8,571,010 -0.67(-0.62%)
Mar 16, 2016 107.73 107.78 106.88 107.41 7,064,681 -0.35(-0.32%)
Mar 15, 2016 107.62 108.35 106.76 107.76 8,476,598 +0.10(+0.09%)
Mar 14, 2016 107.92 108.30 107.31 107.66 7,242,758 -0.05(-0.05%)
Mar 11, 2016 107.50 107.99 107.21 107.71 7,763,774 +0.57(+0.53%)
Mar 10, 2016 106.99 107.48 106.07 107.14 10,474,747 +0.30(+0.28%)
Mar 09, 2016 106.84 107.02 106.09 106.84 7,564,004 +0.62(+0.58%)
Mar 08, 2016 106.52 106.77 105.96 106.22 7,632,880 -0.52(-0.49%)
Mar 07, 2016 106.00 106.92 105.49 106.74 6,973,441 +0.24(+0.23%)
Mar 04, 2016 106.51 106.98 106.07 106.50 6,715,668 -0.15(-0.14%)
Mar 03, 2016 106.82 107.00 105.63 106.65 6,927,155 -0.39(-0.36%)
Mar 02, 2016 106.91 107.41 106.43 107.04 9,766,879 -0.18(-0.17%)
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.