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 (%)
Aug 31, 2017 110.23 111.16 110.11 111.05 8,829,142 +1.09(+0.99%)
Aug 30, 2017 110.74 110.74 109.83 109.96 6,472,452 -0.96(-0.86%)
Aug 29, 2017 110.38 111.12 110.15 110.92 3,907,150 +0.39(+0.36%)
Aug 28, 2017 110.47 110.84 110.31 110.52 6,375,980 +0.05(+0.05%)
Aug 25, 2017 110.67 111.21 110.42 110.47 4,926,853 -0.31(-0.28%)
Aug 24, 2017 110.72 110.94 110.27 110.78 6,475,738 +0.08(+0.07%)
Aug 23, 2017 112.07 112.12 110.58 110.71 6,153,663 -1.58(-1.41%)
Aug 22, 2017 111.10 112.37 110.79 112.29 4,978,510 +1.04(+0.94%)
Aug 21, 2017 110.27 111.42 110.20 111.25 5,589,936 +0.68(+0.62%)
Aug 18, 2017 110.60 111.52 110.36 110.57 5,749,199 -0.34(-0.31%)
Aug 17, 2017 111.86 112.33 110.90 110.91 6,886,967 -0.94(-0.84%)
Aug 16, 2017 111.77 112.52 111.59 111.85 5,361,953 +0.66(+0.59%)
Aug 15, 2017 111.58 111.66 111.04 111.19 4,716,382 -0.08(-0.07%)
Aug 14, 2017 111.87 112.02 110.77 111.27 3,647,935 +0.32(+0.29%)
Aug 11, 2017 111.41 112.12 110.67 110.96 5,122,802 +0.01(+0.01%)
Aug 10, 2017 110.91 111.58 110.35 110.95 6,726,950 -0.12(-0.11%)
Aug 09, 2017 110.72 111.22 110.34 111.07 7,596,024 +0.80(+0.73%)
Aug 08, 2017 110.46 110.71 109.54 110.27 6,615,281 -0.49(-0.44%)
Aug 07, 2017 110.95 111.27 110.47 110.76 3,611,457 -0.27(-0.24%)
Aug 04, 2017 111.49 111.72 110.71 111.02 3,829,958 -0.14(-0.13%)
Aug 03, 2017 109.97 111.21 109.63 111.17 5,190,778 +0.99(+0.90%)
Aug 02, 2017 110.11 110.46 109.62 110.17 4,836,798 -0.29(-0.26%)
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.