Indicators

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.