Skip to main content

Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 108.50 109.42 108.39 109.31 8,969,484 +1.07(+0.99%)
Aug 30, 2017 109.01 109.01 108.12 108.24 6,575,334 -0.94(-0.86%)
Aug 29, 2017 108.65 109.38 108.43 109.18 3,969,256 +0.39(+0.36%)
Aug 28, 2017 108.74 109.11 108.59 108.79 6,477,328 +0.05(+0.05%)
Aug 25, 2017 108.93 109.47 108.69 108.74 5,005,167 -0.31(-0.28%)
Aug 24, 2017 108.99 109.20 108.54 109.05 6,578,673 +0.07(+0.07%)
Aug 23, 2017 110.31 110.36 108.85 108.97 6,251,479 -1.56(-1.41%)
Aug 22, 2017 109.36 110.61 109.06 110.53 5,057,647 +1.03(+0.94%)
Aug 21, 2017 108.55 109.67 108.47 109.51 5,678,792 +0.67(+0.62%)
Aug 18, 2017 108.87 109.78 108.63 108.84 5,840,587 -0.34(-0.31%)
Aug 17, 2017 110.11 110.57 109.17 109.17 6,996,439 -0.93(-0.84%)
Aug 16, 2017 110.03 110.76 109.84 110.10 5,447,185 +0.65(+0.59%)
Aug 15, 2017 109.84 109.91 109.30 109.45 4,791,351 -0.08(-0.07%)
Aug 14, 2017 110.12 110.26 109.03 109.53 3,705,922 +0.31(+0.29%)
Aug 11, 2017 109.66 110.36 108.93 109.22 5,204,232 +0.01(+0.01%)
Aug 10, 2017 109.17 109.84 108.62 109.21 6,833,879 -0.12(-0.11%)
Aug 09, 2017 108.98 109.48 108.62 109.33 7,716,767 +0.79(+0.73%)
Aug 08, 2017 108.73 108.97 107.83 108.54 6,720,435 -0.48(-0.44%)
Aug 07, 2017 109.21 109.53 108.74 109.02 3,668,863 -0.26(-0.24%)
Aug 04, 2017 109.75 109.97 108.97 109.29 3,890,837 -0.14(-0.13%)
Aug 03, 2017 108.25 109.47 107.92 109.43 5,273,289 +0.98(+0.90%)
Aug 02, 2017 108.38 108.73 107.91 108.45 4,913,682 -0.29(-0.26%)
Aug 01, 2017 109.28 109.43 108.55 108.74 4,675,005 -0.17(-0.16%)
Jul 31, 2017 108.43 109.61 108.40 108.91 6,630,290 +0.71(+0.66%)
Jul 28, 2017 107.61 108.31 107.10 108.20 6,057,623 +0.84(+0.78%)
Jul 27, 2017 107.38 107.62 106.33 107.36 7,114,452 -0.10(-0.09%)
Jul 26, 2017 108.04 108.52 107.29 107.46 6,558,846 -0.76(-0.71%)
Jul 25, 2017 109.75 109.84 107.87 108.22 7,632,146 -0.93(-0.85%)
Jul 24, 2017 110.77 110.91 109.02 109.15 10,122,488 -1.89(-1.70%)
Jul 21, 2017 111.05 111.82 110.86 111.03 8,254,424 -1.03(-0.92%)
Jul 20, 2017 112.49 110.95 112.07 7,419,623 +1.12(+1.01%)
Jul 19, 2017 110.65 111.12 110.39 110.95 6,706,435 +0.62(+0.56%)
Jul 18, 2017 108.01 110.74 107.56 110.34 12,498,157 +1.90(+1.75%)
Jul 17, 2017 108.90 109.08 108.11 108.44 6,017,239 -0.37(-0.34%)
Jul 14, 2017 108.32 109.14 108.11 108.81 5,341,403 +0.61(+0.56%)
Jul 13, 2017 108.40 108.50 107.49 108.20 5,391,719 -0.30(-0.28%)
Jul 12, 2017 108.35 109.05 108.13 108.51 6,157,895 +0.82(+0.76%)
Jul 11, 2017 107.85 108.15 107.07 107.69 4,549,192 -0.26(-0.24%)
Jul 10, 2017 108.93 109.03 107.69 107.95 4,898,339 -0.81(-0.75%)
Jul 07, 2017 109.06 109.14 108.06 108.76 6,085,919 +0.02(+0.02%)
Jul 06, 2017 109.64 109.94 108.65 108.75 5,218,420 -0.92(-0.84%)
Jul 05, 2017 109.12 110.01 108.66 109.66 5,243,347 +0.61(+0.56%)
Jul 03, 2017 108.97 109.40 108.85 109.06 3,571,792 +0.50(+0.46%)
Jun 30, 2017 108.89 109.30 108.55 108.56 6,415,358 -0.29(-0.26%)
Jun 29, 2017 109.47 109.74 108.57 108.84 7,007,045 -0.97(-0.88%)
Jun 28, 2017 111.56 111.77 109.61 109.81 7,991,566 -0.98(-0.88%)
Jun 27, 2017 112.01 112.20 110.77 110.79 7,458,622 -1.09(-0.98%)
Jun 26, 2017 112.00 112.34 111.77 111.88 6,777,812 -0.07(-0.07%)
Jun 23, 2017 111.15 112.02 111.04 111.95 10,976,265 +0.31(+0.28%)
Jun 22, 2017 111.15 112.42 111.00 111.64 8,909,425 +0.94(+0.84%)
Jun 21, 2017 110.20 110.87 109.98 110.71 7,117,600 +0.57(+0.51%)
Jun 20, 2017 109.88 110.58 109.88 110.14 6,338,290 +0.12(+0.11%)
Jun 19, 2017 110.08 110.52 109.54 110.02 9,125,935 -0.23(-0.21%)
Jun 16, 2017 109.73 110.46 109.17 110.25 15,402,991 +1.08(+0.98%)
Jun 15, 2017 108.32 109.43 108.16 109.17 6,416,012 +0.22(+0.20%)
Jun 14, 2017 108.74 109.60 108.74 108.95 8,931,774 +0.62(+0.57%)
Jun 13, 2017 108.11 108.92 107.83 108.33 6,987,383 +0.16(+0.15%)
Jun 12, 2017 107.93 108.35 107.57 108.17 9,774,546 +0.24(+0.22%)
Jun 09, 2017 106.98 108.07 106.93 107.93 7,303,268 +0.80(+0.75%)
Jun 08, 2017 107.83 106.64 107.13 9,872,911 -0.16(-0.15%)
Jun 07, 2017 107.50 107.89 107.15 107.29 7,025,957 -0.07(-0.06%)
Jun 06, 2017 106.83 107.77 106.70 107.36 6,847,577 +0.39(+0.36%)
Jun 05, 2017 106.65 107.25 106.51 106.97 5,647,924 +0.23(+0.22%)
Jun 02, 2017 105.90 106.79 105.72 106.74 7,997,307 +1.07(+1.01%)
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.