Indicators

Johnson & Johnson (NY: JNJ )

162.91 +0.71 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	110.39	111.15	109.94	110.76	6,733,898	+0.46(+0.42%)
Sep 28, 2017	110.68	110.98	110.15	110.30	4,686,431	-0.24(-0.22%)
Sep 27, 2017	111.61	111.68	110.27	110.54	6,803,188	-1.01(-0.91%)
Sep 26, 2017	112.03	112.41	111.45	111.55	5,301,025	-0.20(-0.18%)
Sep 25, 2017	112.00	112.25	111.46	111.75	7,063,136	-0.19(-0.17%)
Sep 22, 2017	112.45	112.79	111.83	111.94	5,088,182	-0.31(-0.27%)
Sep 21, 2017	113.57	114.01	111.93	112.24	7,103,506	-1.25(-1.10%)
Sep 20, 2017	113.52	114.41	112.75	113.50	10,218,311	-1.70(-1.48%)
Sep 19, 2017	115.03	115.69	114.46	115.20	5,756,024	-0.14(-0.12%)
Sep 18, 2017	114.54	115.67	114.25	115.34	6,175,727	+0.79(+0.69%)
Sep 15, 2017	114.83	115.40	114.31	114.54	18,219,102	+0.23(+0.20%)
Sep 14, 2017	112.58	114.56	112.45	114.31	7,364,448	+1.47(+1.31%)
Sep 13, 2017	113.03	113.94	112.33	112.84	5,492,695	-0.15(-0.14%)
Sep 12, 2017	114.02	114.06	112.40	112.99	6,414,941	-0.49(-0.44%)
Sep 11, 2017	111.92	113.60	111.62	113.49	6,719,001	+1.90(+1.70%)
Sep 08, 2017	112.46	112.75	111.49	111.59	5,698,023	-1.03(-0.92%)
Sep 07, 2017	111.49	112.90	110.97	112.62	4,460,645	+1.30(+1.16%)
Sep 06, 2017	111.21	111.61	110.93	111.32	6,575,393	+0.66(+0.59%)
Sep 05, 2017	111.37	111.76	110.52	110.67	6,050,725	-0.96(-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.