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 (%)
Jul 29, 2016 99.36 100.14 99.36 100.07 8,786,353 +0.62(+0.62%)
Jul 28, 2016 99.87 99.88 99.41 99.45 5,406,708 -0.25(-0.25%)
Jul 27, 2016 99.96 100.07 99.36 99.70 6,022,669 -0.30(-0.30%)
Jul 26, 2016 99.90 100.32 99.68 100.00 6,995,459 +0.21(+0.21%)
Jul 25, 2016 99.94 99.99 99.20 99.80 6,107,750 -0.11(-0.11%)
Jul 22, 2016 99.98 100.04 99.60 99.91 7,307,490 -0.10(-0.10%)
Jul 21, 2016 100.05 100.47 99.80 100.00 6,963,017 +0.01(+0.01%)
Jul 20, 2016 100.56 100.74 99.92 100.00 9,178,851 -0.09(-0.09%)
Jul 19, 2016 99.71 100.48 98.56 100.08 14,173,260 +1.69(+1.71%)
Jul 18, 2016 98.29 98.46 97.84 98.40 8,253,219 +0.11(+0.11%)
Jul 15, 2016 98.90 99.32 98.05 98.29 9,001,422 -0.14(-0.15%)
Jul 14, 2016 98.27 98.88 98.21 98.43 6,661,142 +0.14(+0.15%)
Jul 13, 2016 98.03 98.61 97.73 98.29 6,546,112 +0.06(+0.07%)
Jul 12, 2016 98.01 98.45 97.97 98.22 8,029,111 -0.01(-0.01%)
Jul 11, 2016 98.05 98.65 97.81 98.23 8,399,248 +0.06(+0.07%)
Jul 08, 2016 98.29 97.89 97.49 98.17 7,671,310 +0.27(+0.28%)
Jul 07, 2016 97.96 98.13 97.49 97.89 7,581,911 -0.10(-0.11%)
Jul 06, 2016 97.43 98.01 97.12 98.00 11,679,036 +0.30(+0.30%)
Jul 05, 2016 96.98 98.47 96.96 97.70 11,681,190 +0.78(+0.81%)
Jul 01, 2016 96.93 96.92 96.92 96.92 8,824,510 -0.01(-0.01%)
Jun 30, 2016 95.23 97.02 95.22 96.93 14,466,710 +1.57(+1.65%)
Jun 29, 2016 94.96 95.42 94.37 95.35 10,438,322 +0.88(+0.93%)
Jun 28, 2016 93.63 94.59 93.13 94.47 12,626,551 +1.34(+1.44%)
Jun 27, 2016 91.89 93.20 91.89 93.13 13,633,039 +0.74(+0.80%)
Jun 24, 2016 91.95 93.59 91.89 92.40 17,444,634 -1.40(-1.49%)
Jun 23, 2016 93.65 93.79 93.24 93.79 8,479,700 +0.74(+0.79%)
Jun 22, 2016 93.12 93.66 92.94 93.06 7,300,680 +0.22(+0.24%)
Jun 21, 2016 93.48 93.61 92.84 92.84 6,872,352 -0.29(-0.31%)
Jun 20, 2016 93.17 93.60 93.04 93.12 6,992,757 +0.85(+0.92%)
Jun 17, 2016 93.19 93.23 91.90 92.28 13,393,320 -0.93(-0.99%)
Jun 16, 2016 92.44 93.40 92.07 93.20 8,340,716 +0.18(+0.20%)
Jun 15, 2016 94.00 94.08 92.96 93.02 7,972,242 -0.57(-0.61%)
Jun 14, 2016 93.05 93.64 92.93 93.59 7,982,274 +0.26(+0.28%)
Jun 13, 2016 93.60 94.00 93.32 93.32 9,937,545 -0.18(-0.19%)
Jun 10, 2016 93.28 93.67 92.98 93.50 7,593,113 +0.01(+0.01%)
Jun 09, 2016 92.52 93.64 92.38 93.49 9,229,561 +0.96(+1.04%)
Jun 08, 2016 92.31 92.65 92.22 92.53 7,338,259 +0.06(+0.06%)
Jun 07, 2016 92.70 92.88 92.25 92.48 8,031,092 -0.03(-0.03%)
Jun 06, 2016 91.87 92.69 91.84 92.51 7,946,436 +0.81(+0.88%)
Jun 03, 2016 91.47 92.20 91.19 91.70 8,612,164 +0.22(+0.24%)
Jun 02, 2016 90.19 91.61 90.18 91.49 9,149,138 +1.37(+1.52%)
Jun 01, 2016 90.05 90.34 89.55 90.12 5,943,238 +0.07(+0.08%)
May 31, 2016 90.50 90.80 89.75 90.05 12,645,584 -0.30(-0.33%)
May 27, 2016 90.33 90.34 90.34 90.34 5,815,511 +0.13(+0.14%)
May 26, 2016 90.38 90.55 90.17 90.22 4,972,562 -0.36(-0.40%)
May 25, 2016 90.44 90.87 90.17 90.57 6,827,335 +0.53(+0.59%)
May 24, 2016 89.91 90.69 89.91 90.05 7,664,610 +0.42(+0.47%)
May 23, 2016 90.11 90.15 89.53 89.62 8,086,928 -0.38(-0.43%)
May 20, 2016 89.66 90.22 89.30 90.01 9,304,822 +0.47(+0.53%)
May 19, 2016 89.65 89.69 89.02 89.54 10,374,395 -0.59(-0.65%)
May 18, 2016 90.14 90.47 89.56 90.12 10,420,064 -0.19(-0.21%)
May 17, 2016 90.88 90.89 89.85 90.31 11,638,329 -0.48(-0.53%)
May 16, 2016 89.96 90.95 89.90 90.80 7,843,231 +0.70(+0.77%)
May 13, 2016 90.37 90.52 89.94 90.10 8,545,327 -0.53(-0.59%)
May 12, 2016 90.84 91.05 90.08 90.63 9,019,682 -0.11(-0.12%)
May 11, 2016 90.90 91.05 90.69 90.74 8,420,029 -0.24(-0.26%)
May 10, 2016 90.45 91.24 90.38 90.98 10,532,325 +0.75(+0.84%)
May 09, 2016 89.64 90.44 89.44 90.23 8,208,434 +0.78(+0.87%)
May 06, 2016 89.32 89.69 89.08 89.45 7,688,202 -0.11(-0.12%)
May 05, 2016 88.92 89.73 88.92 89.56 6,811,577 +0.52(+0.59%)
May 04, 2016 88.89 89.29 88.62 89.04 6,572,491 -0.37(-0.42%)
May 03, 2016 89.31 89.73 88.96 89.41 9,520,458 -0.05(-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.