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 31, 2018	109.41	110.58	108.76	110.15	8,681,214	+1.52(+1.40%)
Dec 28, 2018	109.18	109.89	108.19	108.63	7,658,889	-0.12(-0.11%)
Dec 27, 2018	107.44	108.75	105.05	108.75	11,571,945	+0.60(+0.55%)
Dec 26, 2018	105.34	108.19	104.14	108.15	10,840,630	+3.30(+3.15%)
Dec 24, 2018	108.66	109.25	103.28	104.85	8,824,148	-4.48(-4.10%)
Dec 21, 2018	109.08	111.47	108.50	109.33	23,118,780	-0.15(-0.14%)
Dec 20, 2018	109.02	110.75	108.19	109.48	19,382,360	+0.56(+0.52%)
Dec 19, 2018	110.85	112.11	108.48	108.92	24,864,418	-2.40(-2.15%)
Dec 18, 2018	112.71	113.35	110.28	111.32	27,740,460	+1.09(+0.99%)
Dec 17, 2018	109.53	112.37	108.25	110.23	43,201,016	-3.29(-2.90%)
Dec 14, 2018	123.20	124.09	111.13	113.52	68,116,096	-12.67(-10.04%)
Dec 13, 2018	125.44	126.83	125.30	126.19	7,009,967	+0.63(+0.50%)
Dec 12, 2018	125.47	126.74	125.47	125.56	10,390,995	+0.51(+0.41%)
Dec 11, 2018	124.86	126.50	124.44	125.04	9,724,498	+1.06(+0.85%)
Dec 10, 2018	124.10	124.52	121.53	123.99	8,023,152	-0.14(-0.12%)
Dec 07, 2018	124.18	125.76	123.01	124.13	11,064,922	-0.41(-0.33%)
Dec 06, 2018	123.34	125.00	121.88	124.54	13,323,608	-0.10(-0.08%)
Dec 04, 2018	124.89	127.17	124.46	124.64	11,485,522	-0.15(-0.12%)

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.