Johnson & Johnson (NY: JNJ )

163.36 -1.17 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 115.28 116.23 114.50 115.99 8,552,528 +0.66(+0.57%)
Oct 28, 2016 115.82 115.91 114.57 115.33 8,813,324 -0.37(-0.32%)
Oct 27, 2016 114.98 116.55 114.79 115.70 7,548,667 +1.14(+1.00%)
Oct 26, 2016 113.64 115.22 113.60 114.56 6,429,155 +0.60(+0.53%)
Oct 25, 2016 113.64 114.16 113.09 113.96 5,594,989 +0.35(+0.31%)
Oct 24, 2016 113.93 114.19 113.44 113.61 6,141,858 +0.17(+0.15%)
Oct 21, 2016 114.11 114.24 112.99 113.44 8,422,032 -1.43(-1.24%)
Oct 20, 2016 114.83 115.70 114.59 114.87 6,972,999 +0.28(+0.24%)
Oct 19, 2016 115.57 115.89 114.46 114.59 7,400,935 -0.82(-0.71%)
Oct 18, 2016 117.38 118.48 115.16 115.41 12,597,402 -3.08(-2.60%)
Oct 17, 2016 117.50 118.55 117.50 118.49 6,954,300 +0.93(+0.79%)
Oct 14, 2016 118.50 118.80 117.56 117.56 5,640,519 -0.70(-0.59%)
Oct 13, 2016 117.54 119.20 117.28 118.26 7,387,365 +0.29(+0.25%)
Oct 12, 2016 117.96 118.43 117.50 117.97 4,686,022 +0.33(+0.28%)
Oct 11, 2016 119.41 119.63 117.06 117.64 6,394,155 -2.16(-1.80%)
Oct 10, 2016 119.51 120.20 119.35 119.80 3,657,049 +0.56(+0.47%)
Oct 07, 2016 119.17 119.56 118.69 119.24 4,799,292 +0.49(+0.41%)
Oct 06, 2016 118.50 118.85 117.92 118.75 4,448,450 -0.43(-0.36%)
Oct 05, 2016 119.22 119.44 118.59 119.18 5,778,691 +0.36(+0.30%)
Oct 04, 2016 118.84 119.48 118.28 118.82 5,733,918 +0.01(+0.01%)
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.