Skip to main content

Johnson & Johnson (NY: JNJ )

158.58 +0.62 (+0.39%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 109.45 109.55 107.43 107.43 9,677,160 -1.51(-1.39%)
Apr 27, 2018 108.49 109.39 108.29 108.95 5,023,597 +0.22(+0.20%)
Apr 26, 2018 107.55 109.75 107.55 108.72 9,667,351 +1.06(+0.99%)
Apr 25, 2018 106.94 107.74 106.41 107.66 6,898,099 +0.48(+0.45%)
Apr 24, 2018 107.82 108.26 106.43 107.18 7,743,999 -0.54(-0.50%)
Apr 23, 2018 107.77 108.12 106.83 107.72 8,832,008 +0.14(+0.13%)
Apr 20, 2018 108.72 108.97 107.16 107.58 9,117,451 -0.76(-0.70%)
Apr 19, 2018 108.40 108.95 107.77 108.33 7,015,367 -0.14(-0.13%)
Apr 18, 2018 110.15 110.33 107.82 108.48 11,047,261 -2.39(-2.16%)
Apr 17, 2018 112.21 112.28 109.41 110.87 12,961,302 -1.04(-0.93%)
Apr 16, 2018 111.61 112.86 111.50 111.91 7,508,728 +0.97(+0.87%)
Apr 13, 2018 111.34 111.62 110.10 110.94 5,583,381 +0.16(+0.15%)
Apr 12, 2018 110.49 111.53 110.30 110.78 5,368,423 +0.68(+0.62%)
Apr 11, 2018 109.69 110.71 109.59 110.10 5,386,727 -0.53(-0.48%)
Apr 10, 2018 110.63 111.19 109.81 110.63 7,145,981 +0.65(+0.59%)
Apr 09, 2018 109.27 111.38 108.44 109.97 7,529,217 +1.17(+1.08%)
Apr 06, 2018 110.60 110.96 107.37 108.80 7,534,353 -2.22(-2.00%)
Apr 05, 2018 110.76 111.44 109.99 111.02 6,617,196 +0.26(+0.23%)
Apr 04, 2018 107.78 111.37 107.35 110.76 9,085,771 +1.75(+1.61%)
Apr 03, 2018 106.32 109.13 105.90 109.01 9,459,917 +3.22(+3.04%)
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.