Johnson & Johnson (NY: JNJ )

176.94 -5.18 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 139.72 139.72 139.72 0 -0.84(-0.60%)
Dec 28, 2017 140.70 141.00 140.33 140.56 2,484,927 -0.01(-0.01%)
Dec 27, 2017 140.42 141.15 140.20 140.57 3,753,629 +0.48(+0.34%)
Dec 26, 2017 140.12 139.68 140.09 3,271,052 -0.03(-0.02%)
Dec 22, 2017 141.00 141.35 140.04 140.12 4,665,587 -0.94(-0.67%)
Dec 21, 2017 141.59 142.17 141.02 141.06 5,863,130 -0.10(-0.07%)
Dec 20, 2017 142.26 142.58 141.08 141.16 6,289,709 -0.62(-0.44%)
Dec 19, 2017 141.89 142.38 141.36 141.78 6,573,080 -0.02(-0.01%)
Dec 18, 2017 142.56 143.80 141.40 141.80 5,833,146 -0.66(-0.46%)
Dec 15, 2017 142.48 143.14 141.78 142.46 12,516,980 +0.81(+0.57%)
Dec 14, 2017 143.52 143.62 141.61 141.65 5,337,934 -1.24(-0.87%)
Dec 13, 2017 142.50 143.43 142.21 142.89 6,118,375 +0.29(+0.20%)
Dec 12, 2017 142.60 143.57 142.04 142.60 8,016,720 +1.46(+1.03%)
Dec 11, 2017 140.90 141.17 139.83 141.14 4,358,269 +0.55(+0.39%)
Dec 08, 2017 140.00 140.76 139.80 140.59 5,101,341 +0.58(+0.41%)
Dec 07, 2017 140.00 141.50 139.26 140.01 4,713,146 -1.05(-0.74%)
Dec 06, 2017 140.84 141.96 139.67 141.06 5,312,038 +1.39(+1.00%)
Dec 05, 2017 139.79 140.81 139.20 139.67 6,745,135 +0.66(+0.47%)
Dec 04, 2017 140.62 140.69 138.93 139.01 5,916,673 -0.97(-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.