Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	107.03	107.76	106.59	107.38	6,945,880	+0.45(+0.42%)
Sep 28, 2017	107.30	107.60	106.79	106.94	4,833,959	-0.23(-0.22%)
Sep 27, 2017	108.20	108.27	106.90	107.17	7,017,351	-0.98(-0.91%)
Sep 26, 2017	108.61	108.97	108.05	108.15	5,467,901	-0.19(-0.18%)
Sep 25, 2017	108.59	108.83	108.06	108.34	7,285,482	-0.18(-0.17%)
Sep 22, 2017	109.02	109.35	108.42	108.52	5,248,357	-0.30(-0.27%)
Sep 21, 2017	110.11	110.53	108.51	108.82	7,327,123	-1.22(-1.10%)
Sep 20, 2017	110.06	110.92	109.31	110.03	10,539,982	-1.65(-1.48%)
Sep 19, 2017	111.52	112.16	110.97	111.68	5,937,223	-0.13(-0.12%)
Sep 18, 2017	111.04	112.14	110.77	111.82	6,370,138	+0.77(+0.69%)
Sep 15, 2017	111.33	111.87	110.83	111.05	18,792,638	+0.22(+0.20%)
Sep 14, 2017	109.14	111.06	109.02	110.83	7,596,280	+1.43(+1.31%)
Sep 13, 2017	109.58	110.47	108.90	109.40	5,665,605	-0.15(-0.14%)
Sep 12, 2017	110.54	110.58	108.97	109.55	6,616,882	-0.48(-0.44%)
Sep 11, 2017	108.50	110.13	108.22	110.02	6,930,514	+1.84(+1.70%)
Sep 08, 2017	109.03	109.31	108.09	108.18	5,877,396	-1.00(-0.92%)
Sep 07, 2017	108.08	109.45	107.58	109.18	4,601,066	+1.26(+1.16%)
Sep 06, 2017	107.82	108.20	107.55	107.93	6,782,385	+0.64(+0.59%)
Sep 05, 2017	107.97	108.35	107.14	107.29	6,241,201	-0.93(-0.86%)

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.