Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 107.16 107.16 107.16 0 +0.59(+0.55%)
Mar 28, 2018 106.72 107.89 106.37 106.57 8,214,044 +0.20(+0.19%)
Mar 27, 2018 106.29 107.95 105.69 106.37 9,314,543 -0.15(-0.14%)
Mar 26, 2018 105.70 106.65 104.70 106.52 9,995,522 +1.91(+1.83%)
Mar 23, 2018 106.72 106.92 104.47 104.61 10,108,302 -1.91(-1.79%)
Mar 22, 2018 109.10 109.27 106.28 106.51 9,038,739 -3.19(-2.90%)
Mar 21, 2018 109.88 111.03 109.26 109.70 6,169,167 -0.02(-0.02%)
Mar 20, 2018 109.36 110.19 108.19 109.72 7,431,545 +0.81(+0.74%)
Mar 19, 2018 111.51 111.61 108.17 108.91 7,194,628 -2.88(-2.57%)
Mar 16, 2018 111.35 112.38 110.48 111.78 17,021,804 +0.52(+0.47%)
Mar 15, 2018 110.84 112.25 110.77 111.26 7,351,366 +0.62(+0.56%)
Mar 14, 2018 113.09 113.47 110.29 110.64 8,096,893 -1.70(-1.51%)
Mar 13, 2018 111.88 113.21 111.59 112.34 10,945,199 +1.44(+1.30%)
Mar 12, 2018 111.88 112.24 110.64 110.90 5,910,122 -0.98(-0.88%)
Mar 09, 2018 110.80 111.90 110.01 111.88 9,038,355 +1.45(+1.32%)
Mar 08, 2018 108.14 110.63 108.14 110.43 7,675,204 +2.53(+2.34%)
Mar 07, 2018 108.14 107.90 7,643,204 +0.69(+0.64%)
Mar 06, 2018 108.70 108.87 106.97 107.22 6,628,379 -1.31(-1.21%)
Mar 05, 2018 107.56 108.96 107.18 108.53 6,935,902 +0.81(+0.75%)
Mar 02, 2018 106.12 107.96 106.12 107.72 8,264,146 +1.29(+1.21%)
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.