Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 123.49 123.90 122.88 123.56 7,423,606 -0.04(-0.04%)
Sep 27, 2018 123.81 124.81 123.02 123.60 7,148,791 +0.05(+0.04%)
Sep 26, 2018 124.25 125.19 123.37 123.55 7,976,795 -0.43(-0.35%)
Sep 25, 2018 125.67 126.05 123.76 123.98 8,926,977 -1.64(-1.30%)
Sep 24, 2018 127.07 127.43 125.40 125.61 7,501,544 -2.16(-1.69%)
Sep 21, 2018 127.14 127.99 126.70 127.77 14,854,592 +0.80(+0.63%)
Sep 20, 2018 125.92 127.11 125.65 126.96 5,612,942 +1.36(+1.08%)
Sep 19, 2018 125.87 126.08 125.24 125.60 5,646,931 -0.07(-0.06%)
Sep 18, 2018 125.43 125.94 125.04 125.67 5,123,113 +0.52(+0.41%)
Sep 17, 2018 124.59 125.55 124.46 125.16 5,921,730 +0.42(+0.34%)
Sep 14, 2018 125.19 125.50 124.39 124.74 5,071,187 -0.36(-0.29%)
Sep 13, 2018 125.09 125.62 124.32 125.09 7,170,867 +0.47(+0.38%)
Sep 12, 2018 124.21 125.18 123.90 124.62 7,568,178 +0.76(+0.61%)
Sep 11, 2018 123.08 124.22 122.71 123.86 8,786,086 +1.16(+0.95%)
Sep 10, 2018 122.98 123.83 122.56 122.70 5,470,789 -0.10(-0.08%)
Sep 07, 2018 122.31 123.13 121.39 122.80 7,129,162 +0.40(+0.33%)
Sep 06, 2018 121.17 122.79 120.88 122.39 7,338,267 +0.90(+0.74%)
Sep 05, 2018 119.36 121.56 119.34 121.49 6,905,188 +1.91(+1.60%)
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.