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, 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%)
Jul 01, 2016 96.91 96.90 96.90 96.90 8,825,904 -0.01(-0.01%)
Jun 30, 2016 95.22 97.00 95.20 96.91 14,468,995 +1.57(+1.65%)
Jun 29, 2016 94.95 95.40 94.36 95.34 10,439,971 +0.88(+0.93%)
Jun 28, 2016 93.61 94.57 93.12 94.46 12,628,546 +1.34(+1.44%)
Jun 27, 2016 91.88 93.19 91.88 93.12 13,635,192 +0.73(+0.80%)
Jun 24, 2016 91.93 93.57 91.88 92.38 17,447,388 -1.40(-1.49%)
Jun 23, 2016 93.64 93.78 93.22 93.78 8,481,039 +0.73(+0.79%)
Jun 22, 2016 93.11 93.64 92.93 93.05 7,301,833 +0.22(+0.24%)
Jun 21, 2016 93.47 93.60 92.82 92.82 6,873,438 -0.29(-0.31%)
Jun 20, 2016 93.16 93.58 93.02 93.11 6,993,862 +0.85(+0.92%)
Jun 17, 2016 93.17 93.21 91.89 92.26 13,395,436 -0.93(-0.99%)
Jun 16, 2016 92.43 93.39 92.05 93.19 8,342,033 +0.18(+0.20%)
Jun 15, 2016 93.99 94.07 92.95 93.00 7,973,502 -0.57(-0.61%)
Jun 14, 2016 93.04 93.62 92.92 93.57 7,983,535 +0.26(+0.28%)
Jun 13, 2016 93.58 93.99 93.31 93.31 9,939,115 -0.18(-0.19%)
Jun 10, 2016 93.27 93.66 92.97 93.48 7,594,312 +0.01(+0.01%)
Jun 09, 2016 92.50 93.63 92.37 93.48 9,231,018 +0.96(+1.04%)
Jun 08, 2016 92.29 92.64 92.21 92.52 7,339,418 +0.06(+0.06%)
Jun 07, 2016 92.69 92.86 92.24 92.46 8,032,360 -0.03(-0.03%)
Jun 06, 2016 91.85 92.68 91.82 92.49 7,947,691 +0.81(+0.88%)
Jun 03, 2016 91.46 92.19 91.17 91.69 8,613,524 +0.22(+0.24%)
Jun 02, 2016 90.18 91.60 90.17 91.47 9,150,583 +1.37(+1.52%)
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.