Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 116.09 116.09 116.09 0 -0.70(-0.60%)
Dec 28, 2017 116.90 117.15 116.60 116.79 2,990,741 -0.01(-0.01%)
Dec 27, 2017 116.67 117.28 116.49 116.80 4,517,692 +0.40(+0.34%)
Dec 26, 2017 116.42 116.06 116.40 3,936,885 -0.02(-0.02%)
Dec 22, 2017 117.15 117.44 116.36 116.42 5,615,282 -0.78(-0.67%)
Dec 21, 2017 117.64 118.12 117.17 117.20 7,056,589 -0.08(-0.07%)
Dec 20, 2017 118.20 118.47 117.22 117.29 7,569,999 -0.52(-0.44%)
Dec 19, 2017 117.89 118.30 117.45 117.80 7,911,051 -0.02(-0.01%)
Dec 18, 2017 118.45 119.48 117.49 117.82 7,020,501 -0.55(-0.46%)
Dec 15, 2017 118.38 118.93 117.80 118.37 15,064,851 +0.67(+0.57%)
Dec 14, 2017 119.25 119.33 117.66 117.69 6,424,487 -1.03(-0.87%)
Dec 13, 2017 118.40 119.17 118.16 118.72 7,363,789 +0.24(+0.20%)
Dec 12, 2017 118.48 119.29 118.02 118.48 9,648,549 +1.21(+1.04%)
Dec 11, 2017 117.07 117.29 116.18 117.27 5,245,408 +0.46(+0.39%)
Dec 08, 2017 116.32 116.95 116.16 116.81 6,139,735 +0.48(+0.41%)
Dec 07, 2017 116.33 117.57 115.71 116.33 5,672,522 -0.87(-0.74%)
Dec 06, 2017 117.02 117.95 116.05 117.20 6,393,320 +1.16(+1.00%)
Dec 05, 2017 116.15 117.00 115.66 116.05 8,118,128 +0.55(+0.47%)
Dec 04, 2017 116.84 116.90 115.43 115.50 7,121,030 -0.81(-0.69%)
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.