Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 115.21 115.21 115.21 0 -0.28(-0.24%)
Dec 29, 2016 115.23 115.87 115.01 115.49 2,993,592 +0.39(+0.34%)
Dec 28, 2016 115.88 116.16 115.05 115.10 3,278,292 -0.81(-0.70%)
Dec 27, 2016 115.89 116.00 115.38 115.91 3,232,942 -0.05(-0.04%)
Dec 23, 2016 115.96 115.96 115.96 0 +0.52(+0.45%)
Dec 22, 2016 115.00 115.53 113.88 115.44 4,602,177 +0.13(+0.11%)
Dec 21, 2016 116.20 116.20 114.74 115.31 5,907,740 -0.35(-0.30%)
Dec 20, 2016 115.98 116.25 114.91 115.66 5,715,163 -0.36(-0.31%)
Dec 19, 2016 116.07 116.66 115.94 116.02 6,310,764 +0.14(+0.12%)
Dec 16, 2016 116.41 116.46 115.46 115.88 11,291,124 -0.01(-0.01%)
Dec 15, 2016 115.33 115.91 114.89 115.89 6,737,883 +0.90(+0.78%)
Dec 14, 2016 116.12 117.30 114.58 114.99 9,378,504 -0.90(-0.78%)
Dec 13, 2016 115.53 115.97 115.01 115.89 6,849,894 +0.53(+0.46%)
Dec 12, 2016 112.69 115.40 112.58 115.36 9,541,140 +3.10(+2.76%)
Dec 09, 2016 111.41 112.43 111.20 112.26 7,672,088 +1.27(+1.14%)
Dec 08, 2016 110.54 111.19 109.93 110.99 7,774,781 -0.11(-0.10%)
Dec 07, 2016 111.89 111.89 109.32 111.10 11,758,874 -0.96(-0.86%)
Dec 06, 2016 112.24 113.20 111.85 112.06 6,530,158 +0.12(+0.11%)
Dec 05, 2016 112.40 112.42 111.73 111.94 5,451,518 -0.02(-0.02%)
Dec 02, 2016 111.72 112.53 111.44 111.96 6,167,740 +0.58(+0.52%)
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.