Johnson & Johnson (NY: JNJ )

178.12 -0.66 (-0.37%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 108.59 109.42 107.65 107.79 8,700,219 -0.59(-0.54%)
Jun 28, 2018 108.18 108.74 107.55 108.37 5,962,992 +0.35(+0.32%)
Jun 27, 2018 108.49 109.23 107.89 108.03 6,378,458 -0.66(-0.61%)
Jun 26, 2018 108.81 109.16 108.02 108.69 6,183,413 -0.21(-0.20%)
Jun 25, 2018 109.10 109.64 107.94 108.90 9,197,796 -0.22(-0.20%)
Jun 22, 2018 108.09 109.60 108.06 109.12 11,601,042 +1.23(+1.14%)
Jun 21, 2018 108.22 108.59 107.58 107.89 4,972,521 -0.52(-0.48%)
Jun 20, 2018 108.75 108.96 108.07 108.41 7,066,156 -0.47(-0.43%)
Jun 19, 2018 107.18 109.42 107.10 108.88 9,650,259 +1.11(+1.03%)
Jun 18, 2018 108.03 108.21 106.82 107.77 7,640,258 -1.15(-1.05%)
Jun 15, 2018 108.74 107.70 108.92 14,829,878 +0.18(+0.16%)
Jun 14, 2018 109.00 109.39 108.45 108.74 5,897,884 -0.20(-0.18%)
Jun 13, 2018 109.39 110.23 108.78 108.93 6,570,529 +0.08(+0.07%)
Jun 12, 2018 109.40 109.42 108.33 108.85 5,884,442 -0.11(-0.10%)
Jun 11, 2018 110.39 110.45 108.86 108.96 6,271,884 -1.24(-1.13%)
Jun 08, 2018 109.58 110.90 109.56 110.20 6,988,648 +0.65(+0.59%)
Jun 07, 2018 109.26 109.70 108.61 109.56 8,346,081 +0.48(+0.44%)
Jun 06, 2018 109.08 109.08 7,653,072 +1.16(+1.08%)
Jun 05, 2018 108.42 108.87 107.40 107.91 5,769,769 -0.42(-0.38%)
Jun 04, 2018 108.24 108.70 107.50 108.33 5,463,215 +0.61(+0.57%)
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.