Johnson & Johnson (NY: JNJ )

170.20 -0.91 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 115.28 116.23 114.50 115.99 8,552,528 +0.66(+0.57%)
Oct 28, 2016 115.82 115.91 114.57 115.33 8,813,324 -0.37(-0.32%)
Oct 27, 2016 114.98 116.55 114.79 115.70 7,548,667 +1.14(+1.00%)
Oct 26, 2016 113.64 115.22 113.60 114.56 6,429,155 +0.60(+0.53%)
Oct 25, 2016 113.64 114.16 113.09 113.96 5,594,989 +0.35(+0.31%)
Oct 24, 2016 113.93 114.19 113.44 113.61 6,141,858 +0.17(+0.15%)
Oct 21, 2016 114.11 114.24 112.99 113.44 8,422,032 -1.43(-1.24%)
Oct 20, 2016 114.83 115.70 114.59 114.87 6,972,999 +0.28(+0.24%)
Oct 19, 2016 115.57 115.89 114.46 114.59 7,400,935 -0.82(-0.71%)
Oct 18, 2016 117.38 118.48 115.16 115.41 12,597,402 -3.08(-2.60%)
Oct 17, 2016 117.50 118.55 117.50 118.49 6,954,300 +0.93(+0.79%)
Oct 14, 2016 118.50 118.80 117.56 117.56 5,640,519 -0.70(-0.59%)
Oct 13, 2016 117.54 119.20 117.28 118.26 7,387,365 +0.29(+0.25%)
Oct 12, 2016 117.96 118.43 117.50 117.97 4,686,022 +0.33(+0.28%)
Oct 11, 2016 119.41 119.63 117.06 117.64 6,394,155 -2.16(-1.80%)
Oct 10, 2016 119.51 120.20 119.35 119.80 3,657,049 +0.56(+0.47%)
Oct 07, 2016 119.17 119.56 118.69 119.24 4,799,292 +0.49(+0.41%)
Oct 06, 2016 118.50 118.85 117.92 118.75 4,448,450 -0.43(-0.36%)
Oct 05, 2016 119.22 119.44 118.59 119.18 5,778,691 +0.36(+0.30%)
Oct 04, 2016 118.84 119.48 118.28 118.82 5,733,918 +0.01(+0.01%)
Oct 03, 2016 118.00 119.01 117.43 118.81 6,053,250 +0.68(+0.58%)
Sep 30, 2016 117.78 118.62 117.39 118.13 7,902,039 +0.86(+0.73%)
Sep 29, 2016 118.88 119.27 117.04 117.27 6,154,284 -2.12(-1.78%)
Sep 28, 2016 119.05 119.52 118.81 119.39 5,074,502 +0.17(+0.14%)
Sep 27, 2016 118.39 119.22 117.72 119.22 5,324,207 +1.44(+1.22%)
Sep 26, 2016 118.63 118.64 117.56 117.78 5,998,839 -1.03(-0.87%)
Sep 23, 2016 119.41 119.60 118.71 118.81 4,772,980 -0.65(-0.54%)
Sep 22, 2016 119.25 119.84 119.14 119.46 5,340,391 +0.55(+0.46%)
Sep 21, 2016 117.95 119.00 117.64 118.91 6,337,112 +0.96(+0.81%)
Sep 20, 2016 118.17 118.24 117.69 117.95 5,187,716 +0.29(+0.25%)
Sep 19, 2016 118.36 118.66 117.64 117.66 5,457,633 -0.59(-0.50%)
Sep 16, 2016 118.51 119.14 118.12 118.25 12,408,779 -0.38(-0.32%)
Sep 15, 2016 117.81 118.94 117.35 118.63 5,814,900 +0.77(+0.65%)
Sep 14, 2016 117.85 118.33 117.46 117.86 6,124,894 +0.25(+0.21%)
Sep 13, 2016 118.42 118.83 117.49 117.61 7,957,869 -1.55(-1.30%)
Sep 12, 2016 117.76 119.45 117.38 119.16 7,239,669 +0.93(+0.79%)
Sep 09, 2016 119.03 119.16 118.18 118.23 7,957,267 -1.24(-1.04%)
Sep 08, 2016 119.37 119.82 119.14 119.47 4,832,910 -0.14(-0.12%)
Sep 07, 2016 119.84 119.95 119.44 119.61 4,753,530 -0.14(-0.12%)
Sep 06, 2016 119.78 119.97 119.36 119.75 5,280,652 +0.43(+0.36%)
Sep 02, 2016 119.36 119.32 119.32 119.32 5,806,400 +0.24(+0.20%)
Sep 01, 2016 119.19 119.39 118.60 119.08 4,551,792 -0.26(-0.22%)
Aug 31, 2016 119.54 119.62 119.01 119.34 5,693,081 -0.13(-0.11%)
Aug 30, 2016 120.67 120.67 119.25 119.47 3,820,510 -0.45(-0.38%)
Aug 29, 2016 119.30 120.13 119.06 119.92 5,074,724 +0.88(+0.74%)
Aug 26, 2016 118.84 119.74 118.56 119.04 6,482,673 +0.47(+0.40%)
Aug 25, 2016 118.86 119.21 118.33 118.57 5,565,948 -0.14(-0.12%)
Aug 24, 2016 119.48 119.61 118.62 118.71 6,303,942 -0.73(-0.61%)
Aug 23, 2016 119.67 119.96 119.02 119.44 5,603,177 +0.31(+0.26%)
Aug 22, 2016 119.90 119.90 118.95 119.13 6,544,854 -0.79(-0.66%)
Aug 19, 2016 119.91 119.99 119.32 119.92 7,798,299 -0.80(-0.66%)
Aug 18, 2016 121.17 121.39 119.90 120.72 8,727,400 -0.59(-0.49%)
Aug 17, 2016 120.50 121.33 119.85 121.31 10,442,368 +0.98(+0.81%)
Aug 16, 2016 122.11 122.32 120.06 120.33 11,288,921 -1.98(-1.62%)
Aug 15, 2016 123.12 123.27 122.28 122.31 6,469,063 -0.91(-0.74%)
Aug 12, 2016 123.47 123.77 122.95 123.22 4,234,841 -0.55(-0.44%)
Aug 11, 2016 123.85 124.14 123.47 123.77 4,051,971 +0.41(+0.33%)
Aug 10, 2016 123.59 123.78 123.24 123.36 4,333,465 -0.07(-0.06%)
Aug 09, 2016 123.91 124.00 123.33 123.43 3,941,488 -0.22(-0.18%)
Aug 08, 2016 124.00 124.15 123.23 123.65 5,232,169 -0.59(-0.47%)
Aug 05, 2016 124.38 124.38 123.76 124.24 5,146,935 +0.38(+0.31%)
Aug 04, 2016 124.24 124.39 123.64 123.86 4,728,165 -0.04(-0.03%)
Aug 03, 2016 125.00 125.00 123.69 123.90 5,310,641 -0.95(-0.76%)
Aug 02, 2016 125.65 125.68 124.48 124.85 7,158,693 -0.55(-0.44%)
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.