Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 111.43 111.73 111.00 111.63 9,020,532 +0.30(+0.26%)
Jul 30, 2018 111.01 111.61 110.56 111.34 13,073,900 +0.52(+0.47%)
Jul 27, 2018 109.49 111.42 109.46 110.82 7,995,418 +1.07(+0.97%)
Jul 26, 2018 109.43 110.54 109.39 109.75 9,068,914 +1.40(+1.29%)
Jul 25, 2018 108.79 108.79 107.53 108.35 7,762,442 -0.62(-0.57%)
Jul 24, 2018 107.19 109.19 107.15 108.97 8,498,291 +2.30(+2.16%)
Jul 23, 2018 105.93 106.72 105.68 106.67 5,497,429 +0.66(+0.62%)
Jul 20, 2018 105.55 106.26 105.40 106.02 6,959,256 -0.08(-0.07%)
Jul 19, 2018 107.43 107.54 106.03 106.09 7,104,299 -1.57(-1.46%)
Jul 18, 2018 108.51 108.71 107.13 107.66 8,490,501 -1.10(-1.02%)
Jul 17, 2018 108.27 109.97 107.49 108.76 15,263,947 +3.72(+3.55%)
Jul 16, 2018 106.14 106.23 104.59 105.04 8,680,806 -1.05(-0.99%)
Jul 13, 2018 107.41 107.62 106.08 9,796,036 -1.54(-1.43%)
Jul 12, 2018 107.58 108.00 107.13 107.62 7,344,286 +1.28(+1.20%)
Jul 11, 2018 106.34 5,727,144 -0.96(-0.89%)
Jul 10, 2018 106.45 107.42 106.23 107.30 6,021,560 +1.12(+1.05%)
Jul 09, 2018 106.33 106.77 105.81 106.18 7,957,361 +0.25(+0.24%)
Jul 06, 2018 105.43 106.07 104.97 105.93 8,680,208 +0.63(+0.60%)
Jul 05, 2018 105.40 103.81 105.30 8,687,863 +1.93(+1.87%)
Jul 03, 2018 103.37 103.37 103.37 0 +0.95(+0.93%)
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.