Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 121.93 122.14 121.03 121.40 5,548,912 -0.51(-0.42%)
Oct 30, 2017 122.86 122.97 121.32 121.92 6,929,441 -1.55(-1.26%)
Oct 27, 2017 122.79 124.27 122.09 123.47 5,903,194 -0.03(-0.02%)
Oct 26, 2017 124.10 125.18 123.12 123.49 6,707,503 -0.48(-0.39%)
Oct 25, 2017 122.93 124.73 122.75 123.97 7,537,076 +0.63(+0.51%)
Oct 24, 2017 124.86 124.86 122.72 123.34 7,562,666 -1.72(-1.38%)
Oct 23, 2017 123.77 125.71 123.73 125.07 7,677,200 +1.06(+0.86%)
Oct 20, 2017 123.99 125.07 123.51 124.01 6,470,322 +0.31(+0.25%)
Oct 19, 2017 122.53 124.51 122.38 123.69 10,542,868 +1.18(+0.97%)
Oct 18, 2017 122.60 123.29 121.98 122.51 7,840,528 -0.10(-0.08%)
Oct 17, 2017 119.89 122.89 119.36 122.60 13,455,185 +4.07(+3.43%)
Oct 16, 2017 118.82 119.53 118.03 118.54 5,879,211 -0.27(-0.23%)
Oct 13, 2017 118.95 119.67 118.74 118.81 4,715,782 -0.35(-0.29%)
Oct 12, 2017 118.73 119.76 118.45 119.16 5,939,799 +0.16(+0.13%)
Oct 11, 2017 117.46 119.37 117.01 119.00 9,495,857 +2.39(+2.05%)
Oct 10, 2017 116.31 116.80 115.75 116.60 4,805,310 +0.39(+0.34%)
Oct 09, 2017 116.39 116.53 115.97 116.21 4,307,517 +0.20(+0.17%)
Oct 06, 2017 115.82 116.04 115.37 116.01 2,835,821 +0.03(+0.02%)
Oct 05, 2017 115.72 116.09 115.26 115.98 4,296,046 +0.26(+0.23%)
Oct 04, 2017 115.30 115.98 115.04 115.72 4,121,429 +0.69(+0.60%)
Oct 03, 2017 114.64 115.30 114.39 115.04 4,479,373 +0.77(+0.67%)
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.