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 (%)
Sep 29, 2017 129.58 130.47 129.05 130.01 5,736,925 +0.54(+0.42%)
Sep 28, 2017 129.91 130.27 129.29 129.47 3,992,591 -0.28(-0.22%)
Sep 27, 2017 131.00 131.09 129.43 129.75 5,795,956 -1.19(-0.91%)
Sep 26, 2017 131.50 131.94 130.82 130.94 4,516,193 -0.23(-0.18%)
Sep 25, 2017 131.47 131.76 130.83 131.17 6,017,418 -0.22(-0.17%)
Sep 22, 2017 131.99 132.39 131.27 131.39 4,334,862 -0.36(-0.27%)
Sep 21, 2017 133.31 133.82 131.38 131.75 6,051,811 -1.47(-1.10%)
Sep 20, 2017 133.25 134.29 132.34 133.22 8,705,460 -2.00(-1.48%)
Sep 19, 2017 135.02 135.79 134.35 135.22 4,903,828 -0.16(-0.12%)
Sep 18, 2017 134.44 135.77 134.11 135.38 5,261,393 +0.93(+0.69%)
Sep 15, 2017 134.79 135.45 134.18 134.45 15,521,711 +0.27(+0.20%)
Sep 14, 2017 132.14 134.47 131.99 134.18 6,274,120 +1.73(+1.31%)
Sep 13, 2017 132.67 133.75 131.85 132.45 4,679,486 -0.18(-0.14%)
Sep 12, 2017 133.83 133.88 131.93 132.63 5,465,190 -0.58(-0.44%)
Sep 11, 2017 131.37 133.34 131.02 133.21 5,724,233 +2.23(+1.70%)
Sep 08, 2017 132.00 132.34 130.87 130.98 4,854,414 -1.21(-0.92%)
Sep 07, 2017 130.86 132.52 130.25 132.19 3,800,234 +1.52(+1.16%)
Sep 06, 2017 130.54 131.00 130.21 130.67 5,601,887 +0.77(+0.59%)
Sep 05, 2017 130.72 131.18 129.72 129.90 5,154,898 -1.13(-0.86%)
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.