Skip to main content

Johnson & Johnson (NY: JNJ )

158.55 +0.59 (+0.37%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 118.22 118.41 116.89 117.61 10,593,652 -0.41(-0.34%)
Nov 29, 2017 118.36 118.70 117.30 118.01 6,930,430 -0.18(-0.15%)
Nov 28, 2017 116.74 118.62 116.74 118.19 5,986,191 +1.62(+1.39%)
Nov 27, 2017 116.07 116.75 116.07 116.57 4,659,594 +0.78(+0.68%)
Nov 24, 2017 115.36 116.09 115.19 115.78 3,107,283 +0.60(+0.52%)
Nov 22, 2017 116.03 116.09 114.60 115.18 4,669,529 -0.88(-0.76%)
Nov 21, 2017 116.15 116.83 115.93 116.06 6,743,640 +0.34(+0.30%)
Nov 20, 2017 115.90 116.24 115.56 115.72 5,084,929 -0.06(-0.05%)
Nov 17, 2017 116.03 116.50 115.68 115.77 5,062,779 -0.73(-0.63%)
Nov 16, 2017 116.97 117.18 116.31 116.50 4,975,670 -0.19(-0.17%)
Nov 15, 2017 116.81 117.31 116.40 116.70 4,569,516 -0.33(-0.28%)
Nov 14, 2017 117.09 117.69 116.55 117.02 4,861,112 -0.23(-0.19%)
Nov 13, 2017 116.62 117.47 116.13 117.25 5,152,051 +0.17(+0.14%)
Nov 10, 2017 117.56 117.56 116.29 117.08 5,054,918 -0.66(-0.56%)
Nov 09, 2017 118.17 118.64 117.28 117.75 4,192,047 -0.81(-0.69%)
Nov 08, 2017 117.20 119.02 117.00 118.56 5,293,203 +1.30(+1.11%)
Nov 07, 2017 117.52 117.58 116.54 117.26 4,999,249 +0.01(+0.01%)
Nov 06, 2017 117.46 117.86 117.22 117.25 5,030,929 -0.27(-0.23%)
Nov 03, 2017 117.22 117.79 116.86 117.52 3,262,381 +0.13(+0.11%)
Nov 02, 2017 117.54 117.69 116.70 117.39 4,164,236 -0.04(-0.04%)
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.