Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 104.59 105.40 103.70 103.83 9,032,291 -0.56(-0.54%)
Jun 28, 2018 104.20 104.74 103.59 104.39 6,190,589 +0.33(+0.32%)
Jun 27, 2018 104.50 105.22 103.92 104.06 6,621,913 -0.63(-0.60%)
Jun 26, 2018 104.81 105.15 104.05 104.69 6,419,424 -0.21(-0.20%)
Jun 25, 2018 105.09 105.61 103.97 104.89 9,548,860 -0.21(-0.20%)
Jun 22, 2018 104.11 105.57 104.09 105.11 12,043,834 +1.19(+1.14%)
Jun 21, 2018 104.24 104.59 103.63 103.92 5,162,314 -0.51(-0.48%)
Jun 20, 2018 104.75 104.95 104.10 104.42 7,335,859 -0.45(-0.43%)
Jun 19, 2018 103.24 105.39 103.17 104.88 10,018,593 +1.07(+1.03%)
Jun 18, 2018 104.06 104.23 102.89 103.81 7,931,874 -1.10(-1.05%)
Jun 15, 2018 104.74 103.74 104.91 15,395,909 +0.17(+0.16%)
Jun 14, 2018 105.00 105.37 104.47 104.74 6,122,996 -0.19(-0.18%)
Jun 13, 2018 105.37 106.18 104.78 104.93 6,821,314 +0.08(+0.07%)
Jun 12, 2018 105.38 105.40 104.35 104.85 6,109,041 -0.10(-0.10%)
Jun 11, 2018 106.33 106.39 104.86 104.95 6,511,271 -1.20(-1.13%)
Jun 08, 2018 105.55 106.82 105.53 106.15 7,255,393 +0.62(+0.59%)
Jun 07, 2018 105.25 105.66 104.62 105.53 8,664,637 +0.46(+0.44%)
Jun 06, 2018 105.06 105.06 7,945,177 +1.12(+1.08%)
Jun 05, 2018 104.43 104.86 103.45 103.94 5,989,991 -0.40(-0.39%)
Jun 04, 2018 104.26 104.71 103.55 104.35 5,671,737 +0.59(+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.