Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 104.61 105.42 103.71 103.84 9,030,864 -0.57(-0.54%)
Jun 28, 2018 104.22 104.76 103.61 104.41 6,189,611 +0.33(+0.32%)
Jun 27, 2018 104.52 105.24 103.94 104.07 6,620,866 -0.63(-0.60%)
Jun 26, 2018 104.83 105.17 104.06 104.70 6,418,409 -0.21(-0.20%)
Jun 25, 2018 105.11 105.63 103.99 104.91 9,547,351 -0.21(-0.20%)
Jun 22, 2018 104.13 105.59 104.11 105.12 12,041,931 +1.19(+1.14%)
Jun 21, 2018 104.26 104.61 103.64 103.94 5,161,498 -0.50(-0.48%)
Jun 20, 2018 104.77 104.97 104.11 104.44 7,334,700 -0.45(-0.43%)
Jun 19, 2018 103.26 105.41 103.18 104.89 10,017,010 +1.07(+1.03%)
Jun 18, 2018 104.07 104.25 102.91 103.82 7,930,620 -1.10(-1.05%)
Jun 15, 2018 104.76 103.75 104.93 15,393,476 +0.17(+0.16%)
Jun 14, 2018 105.01 105.39 104.48 104.76 6,122,029 -0.19(-0.18%)
Jun 13, 2018 105.39 106.19 104.80 104.94 6,820,236 +0.08(+0.07%)
Jun 12, 2018 105.40 105.42 104.36 104.87 6,108,075 -0.10(-0.10%)
Jun 11, 2018 106.35 106.41 104.88 104.97 6,510,242 -1.20(-1.13%)
Jun 08, 2018 105.57 106.84 105.54 106.17 7,254,246 +0.62(+0.59%)
Jun 07, 2018 105.26 105.68 104.64 105.54 8,663,268 +0.46(+0.44%)
Jun 06, 2018 105.08 105.08 7,943,921 +1.12(+1.08%)
Jun 05, 2018 104.45 104.88 103.46 103.96 5,989,044 -0.40(-0.39%)
Jun 04, 2018 104.28 104.72 103.57 104.36 5,670,841 +0.59(+0.57%)
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.