Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 121.45 121.82 120.25 120.58 11,565,555 -0.65(-0.54%)
Oct 30, 2018 118.81 121.54 118.00 121.23 11,198,798 +2.76(+2.33%)
Oct 29, 2018 118.00 119.81 117.33 118.48 7,874,883 +0.50(+0.42%)
Oct 26, 2018 118.81 119.99 116.57 117.98 13,201,799 -1.29(-1.08%)
Oct 25, 2018 118.40 119.81 116.33 119.27 11,253,579 +0.86(+0.73%)
Oct 24, 2018 119.31 120.68 118.15 118.41 9,461,862 -1.26(-1.05%)
Oct 23, 2018 118.69 120.15 118.39 119.67 9,615,919 +0.22(+0.18%)
Oct 22, 2018 119.39 119.95 118.99 119.45 5,647,273 -0.32(-0.27%)
Oct 19, 2018 119.16 120.59 118.79 119.77 6,878,486 -0.39(-0.32%)
Oct 18, 2018 119.90 120.43 118.62 120.16 8,804,792 +0.04(+0.03%)
Oct 17, 2018 117.34 120.59 117.33 120.12 9,590,856 +2.50(+2.12%)
Oct 16, 2018 116.07 118.86 116.07 117.63 11,136,421 +2.25(+1.95%)
Oct 15, 2018 115.32 116.54 115.00 115.38 7,428,552 +0.07(+0.06%)
Oct 12, 2018 115.77 115.77 113.90 115.31 8,124,318 +0.03(+0.02%)
Oct 11, 2018 118.79 119.44 114.46 115.28 13,470,624 -3.35(-2.82%)
Oct 10, 2018 120.03 120.99 118.63 118.63 8,434,950 -1.27(-1.06%)
Oct 09, 2018 119.50 120.26 118.70 119.90 5,195,774 -0.16(-0.14%)
Oct 08, 2018 119.64 120.31 119.40 120.06 6,006,956 +0.25(+0.21%)
Oct 05, 2018 120.42 120.81 119.35 119.81 5,002,947 -0.22(-0.18%)
Oct 04, 2018 119.34 120.18 118.28 120.03 5,501,116 +0.27(+0.23%)
Oct 03, 2018 121.05 121.68 119.62 119.75 6,282,888 -1.25(-1.03%)
Oct 02, 2018 120.41 121.22 120.29 121.00 7,475,491 +0.68(+0.57%)
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.