Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 132.70 133.20 132.28 132.29 5,264,416 -0.35(-0.26%)
Jun 29, 2017 133.40 133.73 132.31 132.64 5,749,952 -1.18(-0.88%)
Jun 28, 2017 135.95 136.20 133.57 133.82 6,557,846 -1.19(-0.88%)
Jun 27, 2017 136.50 136.73 134.99 135.01 6,120,514 -1.33(-0.98%)
Jun 26, 2017 136.48 136.90 136.20 136.34 5,561,844 -0.09(-0.07%)
Jun 23, 2017 135.45 136.51 135.32 136.43 9,007,077 +0.38(+0.28%)
Jun 22, 2017 135.45 137.00 135.27 136.05 7,311,037 +1.14(+0.85%)
Jun 21, 2017 134.29 135.11 134.02 134.91 5,840,673 +0.69(+0.51%)
Jun 20, 2017 133.90 134.75 133.90 134.22 5,201,174 +0.15(+0.11%)
Jun 19, 2017 134.15 134.68 133.49 134.07 7,488,704 -0.28(-0.21%)
Jun 16, 2017 133.72 134.60 133.04 134.35 12,639,630 +1.31(+0.98%)
Jun 15, 2017 132.00 133.35 131.81 133.04 5,264,953 +0.27(+0.20%)
Jun 14, 2017 132.51 133.56 132.51 132.77 7,329,376 +0.75(+0.57%)
Jun 13, 2017 131.75 132.73 131.40 132.02 5,733,817 +0.20(+0.15%)
Jun 12, 2017 131.53 132.04 131.09 131.82 8,020,951 +0.29(+0.22%)
Jun 09, 2017 130.37 131.70 130.31 131.53 5,993,031 +0.98(+0.75%)
Jun 08, 2017 131.40 129.96 130.55 8,101,669 -0.20(-0.15%)
Jun 07, 2017 131.00 131.48 130.58 130.75 5,765,471 -0.08(-0.06%)
Jun 06, 2017 130.18 131.33 130.03 130.83 5,619,093 +0.47(+0.36%)
Jun 05, 2017 129.97 130.70 129.80 130.36 4,634,663 +0.28(+0.22%)
Jun 02, 2017 129.05 130.14 128.83 130.08 6,562,557 +1.30(+1.01%)
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.