Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.