Skip to main content

Johnson & Johnson (NY: JNJ )

166.47 -0.60 (-0.36%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 124.05 125.47 123.85 125.39 14,665,322 +0.90(+0.72%)
Nov 29, 2018 124.29 125.64 123.63 124.49 7,925,751 -0.50(-0.40%)
Nov 28, 2018 122.77 125.09 122.36 124.99 9,683,274 +2.75(+2.25%)
Nov 27, 2018 119.98 122.36 119.21 122.25 6,984,692 +1.58(+1.31%)
Nov 26, 2018 121.20 121.25 120.10 120.67 8,863,712 +0.03(+0.03%)
Nov 23, 2018 120.31 121.06 120.10 120.63 4,014,418 +0.20(+0.17%)
Nov 21, 2018 120.43 120.43 120.43 0 -3.78(-3.05%)
Nov 20, 2018 125.10 126.16 124.13 124.21 10,538,082 -1.09(-0.87%)
Nov 19, 2018 124.19 125.90 124.14 125.30 10,268,551 +1.48(+1.19%)
Nov 16, 2018 122.73 124.46 122.60 123.82 10,015,176 +1.26(+1.03%)
Nov 15, 2018 121.63 122.56 120.84 122.56 7,849,952 +0.21(+0.17%)
Nov 14, 2018 123.00 123.24 121.76 122.34 7,577,128 -0.36(-0.30%)
Nov 13, 2018 123.99 124.47 121.64 122.71 8,763,193 -0.80(-0.65%)
Nov 12, 2018 122.97 124.03 122.75 123.51 8,261,812 +0.24(+0.19%)
Nov 09, 2018 123.02 123.61 122.45 123.27 6,299,882 +0.03(+0.03%)
Nov 08, 2018 122.39 123.65 122.13 123.23 6,414,195 +0.47(+0.38%)
Nov 07, 2018 121.37 122.87 121.26 122.77 8,237,028 +1.85(+1.53%)
Nov 06, 2018 120.04 121.14 119.64 120.92 6,835,894 +0.31(+0.26%)
Nov 05, 2018 119.59 121.06 117.89 120.61 6,598,378 +1.29(+1.08%)
Nov 02, 2018 120.41 120.44 118.45 119.32 9,047,179 -0.12(-0.10%)
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.