Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 94.73 95.40 94.41 95.01 9,825,065 +0.69(+0.73%)
Sep 29, 2016 95.61 95.93 94.13 94.32 7,651,979 -1.71(-1.78%)
Sep 28, 2016 95.75 96.13 95.56 96.02 6,309,423 +0.14(+0.14%)
Sep 27, 2016 95.22 95.89 94.68 95.89 6,619,896 +1.16(+1.22%)
Sep 26, 2016 95.41 95.42 94.55 94.73 7,458,705 -0.83(-0.87%)
Sep 23, 2016 96.04 96.19 95.48 95.56 5,934,523 -0.52(-0.54%)
Sep 22, 2016 95.91 96.38 95.82 96.08 6,640,018 +0.44(+0.46%)
Sep 21, 2016 94.86 95.71 94.61 95.64 7,879,300 +0.77(+0.81%)
Sep 20, 2016 95.04 95.10 94.65 94.86 6,450,189 +0.23(+0.25%)
Sep 19, 2016 95.19 95.44 94.61 94.63 6,785,792 -0.47(-0.50%)
Sep 16, 2016 95.31 95.82 95.00 95.11 15,428,557 -0.31(-0.32%)
Sep 15, 2016 94.75 95.66 94.38 95.41 7,230,003 +0.62(+0.65%)
Sep 14, 2016 94.78 95.17 94.47 94.79 7,615,437 +0.20(+0.21%)
Sep 13, 2016 95.24 95.57 94.49 94.59 9,894,481 -1.25(-1.30%)
Sep 12, 2016 94.71 96.07 94.41 95.84 9,001,502 +0.75(+0.79%)
Sep 09, 2016 95.73 95.84 95.05 95.09 9,893,733 -1.00(-1.04%)
Sep 08, 2016 96.01 96.37 95.82 96.09 6,009,038 -0.11(-0.12%)
Sep 07, 2016 96.38 96.47 96.06 96.20 5,910,340 -0.11(-0.12%)
Sep 06, 2016 96.34 96.49 96.00 96.31 6,565,741 +0.35(+0.36%)
Sep 02, 2016 96.00 95.97 95.97 95.97 7,219,435 +0.19(+0.20%)
Sep 01, 2016 95.86 96.02 95.39 95.77 5,659,507 -0.21(-0.22%)
Aug 31, 2016 96.14 96.21 95.72 95.98 7,078,538 -0.10(-0.11%)
Aug 30, 2016 97.05 97.05 95.91 96.09 4,750,262 -0.36(-0.38%)
Aug 29, 2016 95.95 96.62 95.75 96.45 6,309,699 +0.71(+0.74%)
Aug 26, 2016 95.58 96.30 95.35 95.74 8,060,284 +0.38(+0.40%)
Aug 25, 2016 95.60 95.88 95.17 95.36 6,920,467 -0.11(-0.12%)
Aug 24, 2016 96.09 96.20 95.40 95.48 7,838,057 -0.59(-0.61%)
Aug 23, 2016 96.25 96.48 95.72 96.06 6,966,756 +0.25(+0.26%)
Aug 22, 2016 96.43 96.43 95.67 95.81 8,137,597 -0.64(-0.66%)
Aug 19, 2016 96.44 96.50 95.97 96.45 9,696,079 +0.00(+0.00%)
Aug 18, 2016 96.81 96.98 95.79 96.45 10,923,673 -0.47(-0.49%)
Aug 17, 2016 96.27 96.94 95.75 96.92 13,070,218 +0.78(+0.81%)
Aug 16, 2016 97.56 97.73 95.92 96.14 14,129,808 -1.58(-1.62%)
Aug 15, 2016 98.37 98.49 97.69 97.72 8,097,020 -0.73(-0.74%)
Aug 12, 2016 98.65 98.89 98.23 98.45 5,300,550 -0.44(-0.44%)
Aug 11, 2016 98.95 99.18 98.65 98.89 5,071,660 +0.33(+0.33%)
Aug 10, 2016 98.74 98.89 98.46 98.56 5,423,993 -0.06(-0.06%)
Aug 09, 2016 99.00 99.07 98.53 98.61 4,933,374 -0.18(-0.18%)
Aug 08, 2016 99.07 99.19 98.45 98.79 6,548,858 -0.47(-0.47%)
Aug 05, 2016 99.37 99.37 98.88 99.26 6,442,175 +0.30(+0.31%)
Aug 04, 2016 99.26 99.38 98.78 98.96 5,918,020 -0.03(-0.03%)
Aug 03, 2016 99.87 99.87 98.82 98.99 6,647,078 -0.76(-0.76%)
Aug 02, 2016 100.39 100.41 99.45 99.75 8,960,197 -0.44(-0.44%)
Aug 01, 2016 100.12 100.44 99.95 100.19 5,776,193 +0.14(+0.14%)
Jul 29, 2016 99.34 100.12 99.34 100.05 8,787,741 +0.62(+0.62%)
Jul 28, 2016 99.85 99.87 99.40 99.44 5,407,562 -0.25(-0.25%)
Jul 27, 2016 99.95 100.05 99.34 99.68 6,023,621 -0.30(-0.30%)
Jul 26, 2016 99.89 100.31 99.67 99.99 6,996,564 +0.21(+0.21%)
Jul 25, 2016 99.92 99.97 99.18 99.78 6,108,714 -0.11(-0.11%)
Jul 22, 2016 99.96 100.03 99.58 99.89 7,308,644 -0.10(-0.10%)
Jul 21, 2016 100.04 100.46 99.78 99.99 6,964,116 +0.01(+0.01%)
Jul 20, 2016 100.54 100.72 99.90 99.98 9,180,300 -0.09(-0.09%)
Jul 19, 2016 99.69 100.47 98.54 100.07 14,175,498 +1.69(+1.71%)
Jul 18, 2016 98.27 98.45 97.82 98.38 8,254,523 +0.11(+0.11%)
Jul 15, 2016 98.89 99.31 98.04 98.27 9,002,843 -0.14(-0.15%)
Jul 14, 2016 98.25 98.86 98.20 98.41 6,662,194 +0.14(+0.15%)
Jul 13, 2016 98.01 98.59 97.71 98.27 6,547,146 +0.06(+0.07%)
Jul 12, 2016 97.99 98.43 97.96 98.21 8,030,379 -0.01(-0.01%)
Jul 11, 2016 98.04 98.63 97.80 98.21 8,400,574 +0.06(+0.07%)
Jul 08, 2016 98.27 97.88 97.48 98.15 7,672,522 +0.27(+0.28%)
Jul 07, 2016 97.94 98.12 97.48 97.88 7,583,109 -0.10(-0.11%)
Jul 06, 2016 97.42 98.00 97.10 97.98 11,680,881 +0.30(+0.30%)
Jul 05, 2016 96.96 98.45 96.94 97.69 11,683,035 +0.78(+0.81%)
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.