Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 92.73 93.50 92.10 93.30 10,632,174 +0.53(+0.57%)
Oct 28, 2016 93.17 93.24 92.16 92.77 10,956,386 -0.30(-0.32%)
Oct 27, 2016 92.49 93.75 92.34 93.07 9,384,213 +0.92(+1.00%)
Oct 26, 2016 91.41 92.68 91.38 92.15 7,992,478 +0.48(+0.53%)
Oct 25, 2016 91.41 91.83 90.97 91.67 6,955,475 +0.28(+0.31%)
Oct 24, 2016 91.65 91.85 91.25 91.39 7,635,321 +0.14(+0.15%)
Oct 21, 2016 91.79 91.89 90.89 91.25 10,469,946 -1.15(-1.24%)
Oct 20, 2016 92.37 93.07 92.18 92.40 8,668,564 +0.23(+0.24%)
Oct 19, 2016 92.96 93.22 92.07 92.18 9,200,558 -0.66(-0.71%)
Oct 18, 2016 94.42 95.31 92.63 92.84 15,660,606 -2.48(-2.60%)
Oct 17, 2016 94.52 95.36 94.52 95.31 8,645,318 +0.75(+0.79%)
Oct 14, 2016 95.32 95.56 94.57 94.57 7,012,076 -0.56(-0.59%)
Oct 13, 2016 94.55 95.88 94.34 95.13 9,183,688 +0.23(+0.25%)
Oct 12, 2016 94.89 95.27 94.52 94.90 5,825,482 +0.27(+0.28%)
Oct 11, 2016 96.05 96.23 94.16 94.63 7,948,967 -1.74(-1.80%)
Oct 10, 2016 96.13 96.69 96.01 96.37 4,546,302 +0.45(+0.47%)
Oct 07, 2016 95.86 96.18 95.47 95.92 5,966,295 +0.39(+0.41%)
Oct 06, 2016 95.32 95.60 94.85 95.52 5,530,142 -0.35(-0.36%)
Oct 05, 2016 95.90 96.08 95.40 95.87 7,183,846 +0.29(+0.30%)
Oct 04, 2016 95.59 96.11 95.14 95.58 7,128,186 +0.01(+0.01%)
Oct 03, 2016 94.92 95.73 94.46 95.57 7,525,167 +0.55(+0.58%)
Sep 30, 2016 94.74 95.42 94.43 95.02 9,823,511 +0.69(+0.73%)
Sep 29, 2016 95.63 95.94 94.15 94.33 7,650,769 -1.71(-1.78%)
Sep 28, 2016 95.76 96.14 95.57 96.04 6,308,426 +0.14(+0.14%)
Sep 27, 2016 95.23 95.90 94.69 95.90 6,618,849 +1.16(+1.22%)
Sep 26, 2016 95.43 95.43 94.57 94.74 7,457,526 -0.83(-0.87%)
Sep 23, 2016 96.05 96.21 95.49 95.57 5,933,585 -0.52(-0.54%)
Sep 22, 2016 95.92 96.40 95.84 96.09 6,638,969 +0.44(+0.46%)
Sep 21, 2016 94.88 95.72 94.63 95.65 7,878,054 +0.77(+0.81%)
Sep 20, 2016 95.06 95.11 94.67 94.88 6,449,169 +0.23(+0.25%)
Sep 19, 2016 95.21 95.45 94.63 94.65 6,784,719 -0.47(-0.50%)
Sep 16, 2016 95.33 95.84 95.02 95.12 15,426,117 -0.31(-0.32%)
Sep 15, 2016 94.77 95.68 94.40 95.43 7,228,860 +0.62(+0.65%)
Sep 14, 2016 94.80 95.18 94.48 94.81 7,614,232 +0.20(+0.21%)
Sep 13, 2016 95.26 95.59 94.51 94.61 9,892,917 -1.25(-1.30%)
Sep 12, 2016 94.73 96.09 94.42 95.85 9,000,078 +0.75(+0.79%)
Sep 09, 2016 95.75 95.85 95.06 95.10 9,892,168 -1.00(-1.04%)
Sep 08, 2016 96.02 96.38 95.84 96.10 6,008,088 -0.11(-0.12%)
Sep 07, 2016 96.40 96.49 96.07 96.21 5,909,405 -0.11(-0.12%)
Sep 06, 2016 96.35 96.50 96.01 96.33 6,564,703 +0.35(+0.36%)
Sep 02, 2016 96.01 95.98 95.98 95.98 7,218,293 +0.19(+0.20%)
Sep 01, 2016 95.88 96.04 95.40 95.79 5,658,613 -0.21(-0.22%)
Aug 31, 2016 96.16 96.22 95.73 96.00 7,077,419 -0.10(-0.11%)
Aug 30, 2016 97.07 97.07 95.93 96.10 4,749,511 -0.36(-0.38%)
Aug 29, 2016 95.97 96.63 95.77 96.46 6,308,702 +0.71(+0.74%)
Aug 26, 2016 95.59 96.32 95.37 95.76 8,059,010 +0.38(+0.40%)
Aug 25, 2016 95.61 95.89 95.18 95.38 6,919,372 -0.11(-0.12%)
Aug 24, 2016 96.11 96.21 95.42 95.49 7,836,818 -0.59(-0.61%)
Aug 23, 2016 96.26 96.50 95.74 96.08 6,965,654 +0.25(+0.26%)
Aug 22, 2016 96.45 96.45 95.68 95.83 8,136,311 -0.64(-0.66%)
Aug 19, 2016 96.46 96.52 95.98 96.46 9,694,545 +0.00(+0.00%)
Aug 18, 2016 96.82 97.00 95.81 96.46 10,921,948 -0.47(-0.49%)
Aug 17, 2016 96.29 96.95 95.77 96.94 13,068,154 +0.78(+0.81%)
Aug 16, 2016 97.57 97.74 95.94 96.15 14,127,577 -1.58(-1.62%)
Aug 15, 2016 98.38 98.50 97.71 97.73 8,095,741 -0.73(-0.74%)
Aug 12, 2016 98.66 98.90 98.25 98.46 5,299,713 -0.44(-0.44%)
Aug 11, 2016 98.96 99.20 98.66 98.90 5,070,859 +0.33(+0.33%)
Aug 10, 2016 98.76 98.91 98.48 98.57 5,423,136 -0.06(-0.06%)
Aug 09, 2016 99.01 99.08 98.55 98.63 4,932,595 -0.18(-0.18%)
Aug 08, 2016 99.08 99.20 98.47 98.81 6,547,824 -0.47(-0.47%)
Aug 05, 2016 99.39 99.39 98.89 99.28 6,441,157 +0.30(+0.31%)
Aug 04, 2016 99.28 99.40 98.80 98.97 5,917,085 -0.03(-0.03%)
Aug 03, 2016 99.88 99.88 98.84 99.00 6,646,028 -0.76(-0.76%)
Aug 02, 2016 100.40 100.43 99.47 99.76 8,958,782 -0.44(-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.