Skip to main content

Johnson & Johnson (NY: JNJ )

158.30 +0.34 (+0.22%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 106.15 107.36 106.15 106.90 10,573,999 +0.95(+0.90%)
May 30, 2017 105.61 106.18 105.18 105.95 4,397,502 +0.16(+0.15%)
May 26, 2017 106.05 106.41 105.71 105.79 4,805,274 -0.51(-0.48%)
May 25, 2017 105.64 106.37 105.30 106.30 6,351,725 +0.72(+0.68%)
May 24, 2017 105.81 105.99 105.40 105.58 4,791,793 -0.01(-0.01%)
May 23, 2017 105.42 106.11 105.42 105.59 4,798,237 +0.22(+0.20%)
May 22, 2017 104.85 105.70 104.85 105.37 5,867,222 +0.22(+0.20%)
May 19, 2017 105.18 105.48 104.69 105.16 8,402,240 +0.03(+0.02%)
May 18, 2017 104.71 105.88 104.30 105.13 7,936,136 +0.25(+0.24%)
May 17, 2017 105.80 105.89 104.70 104.89 7,826,876 -0.91(-0.86%)
May 16, 2017 105.44 106.29 105.21 105.80 8,735,271 +0.65(+0.61%)
May 15, 2017 103.01 105.46 102.95 105.15 11,901,426 +2.77(+2.71%)
May 12, 2017 101.94 102.76 101.85 102.38 4,948,039 +0.36(+0.36%)
May 11, 2017 101.43 102.02 101.30 102.01 4,946,625 +0.32(+0.32%)
May 10, 2017 101.77 101.89 101.33 101.69 5,117,543 -0.33(-0.32%)
May 09, 2017 102.04 102.23 101.75 102.02 4,543,975 -0.03(-0.03%)
May 08, 2017 102.28 102.51 101.86 102.05 4,358,677 -0.22(-0.21%)
May 05, 2017 102.51 102.51 101.73 102.27 4,999,602 -0.36(-0.36%)
May 04, 2017 102.42 102.63 102.04 102.63 4,533,363 +0.51(+0.50%)
May 03, 2017 102.33 102.43 101.88 102.12 4,512,389 -0.31(-0.30%)
May 02, 2017 102.28 102.46 101.75 102.43 5,894,978 +0.30(+0.29%)
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.