Skip to main content

Johnson & Johnson (NY: JNJ )

158.27 +0.31 (+0.20%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 103.47 103.75 102.28 102.35 12,080,512 -1.16(-1.12%)
May 30, 2018 102.78 104.03 102.28 103.51 7,507,374 +1.34(+1.31%)
May 29, 2018 103.11 103.36 101.50 102.17 11,478,103 -1.77(-1.70%)
May 25, 2018 103.94 103.94 103.94 0 +0.10(+0.10%)
May 24, 2018 104.66 104.80 103.24 103.83 8,148,081 -1.02(-0.97%)
May 23, 2018 104.36 105.29 104.25 104.85 5,815,978 +0.46(+0.44%)
May 22, 2018 105.15 105.52 104.27 104.39 8,442,705 -0.69(-0.65%)
May 21, 2018 105.85 106.16 104.74 105.08 6,544,305 -0.44(-0.42%)
May 18, 2018 105.13 105.69 104.71 105.52 6,397,731 +0.33(+0.31%)
May 17, 2018 106.58 106.67 104.94 105.19 7,621,500 -1.27(-1.20%)
May 16, 2018 106.54 106.93 106.17 106.47 4,495,331 +0.19(+0.18%)
May 15, 2018 106.63 106.87 105.66 106.28 6,916,627 -0.79(-0.74%)
May 14, 2018 108.17 108.39 106.68 107.07 7,183,866 -1.00(-0.93%)
May 11, 2018 106.82 108.38 106.81 108.07 6,730,614 +1.61(+1.51%)
May 10, 2018 105.51 107.06 105.31 106.47 5,825,441 +1.56(+1.49%)
May 09, 2018 104.46 105.36 104.07 104.90 8,015,958 +0.76(+0.73%)
May 08, 2018 104.35 104.89 103.36 104.14 7,007,132 -0.83(-0.79%)
May 07, 2018 105.44 106.37 104.74 104.97 7,900,436 -0.51(-0.48%)
May 04, 2018 104.13 105.74 103.45 105.48 7,214,484 +0.98(+0.94%)
May 03, 2018 104.72 105.05 103.01 104.50 8,574,528 -0.40(-0.38%)
May 02, 2018 106.61 107.17 104.64 104.89 8,701,591 -2.13(-1.99%)
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.