JNJ: Johnson & Johnson Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 129.6611

CLOSE 129.7605

Low

LOW 110.76

High

HIGH 144.35

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	115.78	116	115.23	115.84
01/04/2017	115.5	116.23	115.31	115.65
01/05/2017	116	116.97	115.44	116.86
01/06/2017	116.67	117	115.76	116.3
01/09/2017	116.35	116.61	115.89	116.28
01/10/2017	116.03	117	115.87	116.16
01/11/2017	116.08	116.25	114.02	114.73
01/12/2017	114.27	114.73	113.37	114.62
01/13/2017	114.94	115.02	114.44	114.6
01/17/2017	113.94	115.05	113.67	114.87
01/18/2017	114.94	115.1	114.41	114.7
01/19/2017	114.68	114.9	113.92	114.2
01/20/2017	114.49	115.03	114.08	114.15
01/23/2017	114.51	114.77	113.8	113.91
01/24/2017	112.91	113.3	111.15	111.76
01/25/2017	111.93	112.8	110.76	112.8
01/26/2017	112	112.84	111.6	111.84
01/27/2017	112	113.54	111.9	113.38
01/30/2017	113.4	113.6	112.85	113.13
01/31/2017	112.79	113.4	112.43	113.25
02/01/2017	112.48	113.32	112.47	113.23
02/02/2017	112.82	113.62	112.77	113.57
02/03/2017	113.5	113.66	112.66	113.64
02/06/2017	113.46	113.59	112.62	113.4
02/07/2017	113.6	113.62	113.05	113.48
02/08/2017	113.3	113.69	113.15	113.4
02/09/2017	113.47	114.65	113.4	114.08
02/10/2017	114.32	115.99	114.23	115.24
02/13/2017	115.28	116.12	115.22	115.88
02/14/2017	115.44	116.4	115.32	116.36
02/15/2017	115.9	117.46	115.59	117.2
02/16/2017	117	118.28	117	118.08
02/17/2017	118.19	118.9	118.05	118.86
02/21/2017	118.4	119.89	118.32	119.66
02/22/2017	119.28	119.77	119.25	119.52
02/23/2017	119.52	121.9	119.48	121.7
02/24/2017	121.5	122.74	120.9	122.73
02/27/2017	122.13	122.88	122.1	122.4
02/28/2017	122.01	122.65	121.94	122.21
03/01/2017	122.49	124.45	122.42	123.86
03/02/2017	123.75	124.36	123.02	123.63
03/03/2017	123.41	123.93	123.23	123.79
03/06/2017	123.01	124.43	122.6	123.71
03/07/2017	122.58	124.46	122.39	123.83
03/08/2017	123.75	124.68	123.5	124.1
03/09/2017	124.58	126.21	124.17	125.95
03/10/2017	126.04	126.49	125.54	126.21
03/13/2017	125.83	126.95	125.79	126.68
03/14/2017	126.86	127.75	126.77	127.05
03/15/2017	127.05	129	126.6	128.96
03/16/2017	128.44	128.7	127.77	128.46
03/17/2017	128.45	128.94	127.95	128.06
03/20/2017	128.04	128.42	127.97	128.07
03/21/2017	128.38	128.45	127.14	127.25
03/22/2017	127.05	127.65	126.21	126.26
03/23/2017	126.1	127	125.66	125.9
03/24/2017	125.86	126.36	125.13	125.48
03/27/2017	125.16	126.14	125.15	125.8
03/28/2017	125.62	125.78	124.78	125.66
03/29/2017	125.05	125.33	124.36	124.92
03/30/2017	124.74	125.43	124.28	124.66
03/31/2017	124.11	124.83	124.03	124.55
04/03/2017	124.73	125.31	124.28	124.69
04/04/2017	124.51	124.77	124.22	124.68
04/05/2017	124.72	125.6	124.41	124.8
04/06/2017	124.85	125.46	124.5	125.05
04/07/2017	125.12	125.47	124.83	124.92
04/10/2017	124.87	124.95	124.23	124.34
04/11/2017	124.26	124.79	123.95	124.22
04/12/2017	124.54	125.46	124.36	125.4
04/13/2017	125.13	125.65	124.96	124.99
04/17/2017	125.02	125.81	124.93	125.72
04/18/2017	123.18	123.37	120.95	121.82
04/19/2017	122.1	122.28	121.11	121.37
04/20/2017	121.86	122.15	121.35	121.87
04/21/2017	121.78	122.04	121.54	121.76
04/24/2017	122.52	123.21	122.15	122.89
04/25/2017	123.34	123.75	123.01	123.43
04/26/2017	123.79	124.26	123.48	123.51
04/27/2017	123.58	124.31	123.4	123.74
04/28/2017	123.85	123.9	123.13	123.47
05/01/2017	123.4	123.78	123	123.34
05/02/2017	123.52	123.74	122.89	123.7
05/03/2017	123.59	123.7	123.04	123.33
05/04/2017	123.69	123.95	123.23	123.95
05/05/2017	123.8	123.8	122.86	123.51
05/08/2017	123.53	123.8	123.02	123.25
05/09/2017	123.23	123.47	122.88	123.21
05/10/2017	122.91	123.06	122.38	122.81
05/11/2017	122.5	123.21	122.34	123.2
05/12/2017	123.11	124.1	123.01	123.64
05/15/2017	124.41	127.36	124.33	126.99
05/16/2017	127.34	128.37	127.06	127.77
05/17/2017	126.6	127.89	126.45	126.67
05/18/2017	126.46	127.87	125.96	126.97
05/19/2017	127.03	127.39	126.44	127
05/22/2017	126.63	127.65	126.63	127.26
05/23/2017	127.31	128.15	127.31	127.52
05/24/2017	127.79	128	127.29	127.51
05/25/2017	126.74	127.62	126.33	127.53
05/26/2017	127.23	127.67	126.83	126.92
05/30/2017	126.7	127.39	126.19	127.11
05/31/2017	127.35	128.8	127.35	128.25
06/01/2017	128.32	128.78	128.12	128.78
06/02/2017	129.05	130.14	128.83	130.08
06/05/2017	129.97	130.7	129.8	130.36
06/06/2017	130.18	131.33	130.03	130.83
06/07/2017	131	131.48	130.58	130.75
06/08/2017	131	131.4	129.96	130.55
06/09/2017	130.37	131.7	130.31	131.53
06/12/2017	131.64	132.04	131.09	131.82
06/13/2017	131.75	132.73	131.4	132.02
06/14/2017	132.51	133.56	132.51	132.77
06/15/2017	132	133.35	131.81	133.04
06/16/2017	133.72	134.6	133.04	134.35
06/19/2017	134.15	134.68	133.49	134.07
06/20/2017	133.9	134.76	133.9	134.22
06/21/2017	134.29	135.11	134.02	134.91
06/22/2017	135.45	137	135.27	136.05
06/23/2017	135.45	136.51	135.32	136.43
06/26/2017	136.48	136.9	136.2	136.34
06/27/2017	136.5	136.73	134.99	135.01
06/28/2017	135.95	136.2	133.57	133.82
06/29/2017	133.4	133.73	132.31	132.64
06/30/2017	132.7	133.2	132.28	132.29
07/03/2017	132.79	133.32	132.65	132.9
07/05/2017	132.98	134.06	132.42	133.64
07/06/2017	133.61	133.97	132.41	132.52
07/07/2017	132.91	133	131.69	132.54
07/10/2017	132.74	132.87	131.23	131.55
07/11/2017	131.43	131.79	130.48	131.23
07/12/2017	132.04	132.89	131.77	132.23
07/13/2017	132.1	132.22	130.99	131.86
07/14/2017	132	133	131.74	132.6
07/17/2017	132.71	132.93	131.75	132.15
07/18/2017	131.62	134.95	131.08	134.46
07/19/2017	134.84	135.41	134.52	135.21
07/20/2017	135.73	137.08	135.62	136.57
07/21/2017	135.33	136.27	135.1	135.31
07/24/2017	134.99	135.16	132.85	133.01
07/25/2017	133.74	133.85	131.45	131.88
07/26/2017	131.66	132.24	130.75	130.95
07/27/2017	130.85	131.15	129.57	130.83
07/28/2017	131.14	131.99	130.52	131.85
07/31/2017	132.14	133.58	132.1	132.72
08/01/2017	133.17	133.35	132.28	132.51
08/02/2017	132.08	132.5	131.5	132.16
08/03/2017	131.91	133.4	131.51	133.35
08/04/2017	133.74	134.01	132.8	133.18
08/07/2017	133.09	133.48	132.51	132.86
08/08/2017	132.5	132.8	131.4	132.27
08/09/2017	132.81	133.41	132.37	133.23
08/10/2017	133.04	133.85	132.37	133.09
08/11/2017	133.64	134.49	132.75	133.1
08/14/2017	134.2	134.37	132.87	133.48
08/15/2017	133.85	133.94	133.2	133.38
08/16/2017	134.08	134.97	133.86	134.17
08/17/2017	134.18	134.74	133.03	133.04
08/18/2017	132.67	133.78	132.38	132.63
08/21/2017	132.28	133.65	132.19	133.45
08/22/2017	133.27	134.79	132.9	134.7
08/23/2017	134.43	134.49	132.65	132.8
08/24/2017	132.82	133.08	132.27	132.89
08/25/2017	131.91	132.56	131.62	131.68
08/28/2017	131.68	132.12	131.49	131.74
08/29/2017	131.57	132.45	131.3	132.21
08/30/2017	132	132	130.9	131.07
08/31/2017	131.39	132.5	131.25	132.37
09/01/2017	132.6	132.65	130.94	131.03
09/05/2017	130.72	131.18	129.72	129.9
09/06/2017	130.54	131	130.21	130.67
09/07/2017	130.86	132.52	130.25	132.19
09/08/2017	132	132.34	130.87	130.98
09/11/2017	131.37	133.34	131.02	133.21
09/12/2017	133.83	133.88	131.93	132.63
09/13/2017	132.67	133.75	131.85	132.45
09/14/2017	132.14	134.47	131.99	134.18
09/15/2017	134.79	135.45	134.18	134.45
09/18/2017	134.44	135.77	134.11	135.38
09/19/2017	135.02	135.79	134.35	135.22
09/20/2017	133.25	134.29	132.34	133.22
09/21/2017	133.31	133.82	131.38	131.75
09/22/2017	131.99	132.39	131.27	131.39
09/25/2017	131.47	131.76	130.83	131.17
09/26/2017	131.5	131.94	130.82	130.94
09/27/2017	131	131.09	129.43	129.75
09/28/2017	129.91	130.27	129.29	129.47
09/29/2017	129.58	130.47	129.05	130.01
10/02/2017	130.16	131.33	130.02	131.22
10/03/2017	131.65	132.4	131.36	132.1
10/04/2017	132.4	133.18	132.1	132.89
10/05/2017	132.89	133.31	132.36	133.19
10/06/2017	133	133.25	132.48	133.22
10/09/2017	133.66	133.82	133.17	133.45
10/10/2017	133.56	134.13	132.92	133.9
10/11/2017	134.88	137.08	134.37	136.65
10/12/2017	136.34	137.52	136.02	136.83
10/13/2017	136.6	137.42	136.34	136.43
10/16/2017	136.45	137.26	135.54	136.12
10/17/2017	137.67	141.12	137.06	140.79
10/18/2017	140.79	141.58	140.07	140.68
10/19/2017	140.71	142.98	140.54	142.04
10/20/2017	142.38	143.62	141.83	142.4
10/23/2017	142.13	144.35	142.08	143.62
10/24/2017	143.38	143.38	140.93	141.64
10/25/2017	141.16	143.23	140.96	142.36
10/26/2017	142.51	143.75	141.38	141.81
10/27/2017	141	142.7	140.2	141.78
10/30/2017	141.08	141.21	139.32	140
10/31/2017	140.02	140.26	138.98	139.41
11/01/2017	139.83	140.59	139.34	139.98
11/02/2017	140.11	140.29	139.11	139.93
11/03/2017	139.73	140.4	139.3	140.08
11/06/2017	140.01	140.49	139.72	139.76
11/07/2017	140.08	140.15	138.91	139.77
11/08/2017	139.7	141.87	139.46	141.32
11/09/2017	140.86	141.41	139.8	140.35
11/10/2017	140.13	140.13	138.61	139.56
11/13/2017	139.01	140.02	138.42	139.76
11/14/2017	139.57	140.28	138.92	139.49
11/15/2017	139.23	139.83	138.75	139.1
11/16/2017	139.42	139.68	138.64	138.87
11/17/2017	138.3	138.86	137.89	138
11/20/2017	138.15	138.56	137.74	137.93
11/21/2017	138.45	139.26	138.19	138.34
11/22/2017	138.3	138.38	136.6	137.29
11/24/2017	137.5	138.38	137.31	138.01
11/27/2017	137.51	138.31	137.48	138.1
11/28/2017	138.3	140.53	138.25	140.02
11/29/2017	140.22	140.63	138.95	139.81
11/30/2017	140.06	140.28	138.48	139.33
12/01/2017	139.57	140.53	138.6	139.98
12/04/2017	140.62	141.5	138.93	139.01
12/05/2017	139.88	140.81	139.2	139.67
12/06/2017	140.25	141.96	140.19	141.06
12/07/2017	141	141.5	139.26	140.01
12/08/2017	140	140.76	139.8	140.59
12/11/2017	140.1	141.17	139.83	141.14
12/12/2017	142.06	143.57	142.04	142.6
12/13/2017	142.5	143.43	142.21	142.89
12/14/2017	143.52	143.62	141.61	141.65
12/15/2017	142.48	143.14	141.78	142.46
12/18/2017	142.56	143.8	141.4	141.8
12/19/2017	141.89	142.38	141.36	141.78
12/20/2017	142.26	142.58	141.08	141.16
12/21/2017	141.59	142.17	141.02	141.06
12/22/2017	141	141.35	140.04	140.12
12/26/2017	140.46	140.54	139.68	140.09
12/27/2017	140.42	141.15	140.2	140.57
12/28/2017	140.7	141	140.33	140.56
12/29/2017	140.98	141.21	139.58	139.72

Menu

Create your free account now!

JNJ: Johnson & Johnson Historical Data

2017 Historical Chart

Average

Low

High