Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 104.75 105.58 104.75 105.50 8,333,532 +0.65(+0.62%)
Jul 28, 2016 105.29 105.31 104.81 104.86 5,128,064 -0.26(-0.25%)
Jul 27, 2016 105.39 105.50 104.75 105.12 5,712,280 -0.32(-0.30%)
Jul 26, 2016 105.33 105.78 105.10 105.44 6,634,936 +0.22(+0.21%)
Jul 25, 2016 105.37 105.42 104.59 105.22 5,792,976 -0.12(-0.11%)
Jul 22, 2016 105.41 105.48 105.01 105.34 6,930,885 -0.10(-0.10%)
Jul 21, 2016 105.49 105.94 105.22 105.44 6,604,165 +0.01(+0.01%)
Jul 20, 2016 106.02 106.21 105.34 105.43 8,705,802 -0.09(-0.09%)
Jul 19, 2016 105.13 105.94 103.91 105.52 13,442,815 +1.78(+1.71%)
Jul 18, 2016 103.63 103.81 103.15 103.74 7,827,875 +0.12(+0.11%)
Jul 15, 2016 104.28 104.72 103.38 103.63 8,537,517 -0.15(-0.15%)
Jul 14, 2016 103.61 104.25 103.55 103.78 6,317,848 +0.15(+0.15%)
Jul 13, 2016 103.36 103.96 103.04 103.63 6,208,746 +0.07(+0.06%)
Jul 12, 2016 103.33 103.80 103.30 103.56 7,615,316 -0.01(-0.01%)
Jul 11, 2016 103.38 104.00 103.13 103.57 7,966,377 +0.07(+0.06%)
Jul 08, 2016 103.63 103.21 102.79 103.50 7,275,955 +0.29(+0.28%)
Jul 07, 2016 103.28 103.47 102.79 103.21 7,191,164 -0.11(-0.11%)
Jul 06, 2016 102.72 103.34 102.40 103.32 11,077,136 +0.31(+0.30%)
Jul 05, 2016 102.24 103.82 102.23 103.01 11,079,179 +0.82(+0.81%)
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.