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 (%)
Jul 31, 2018 113.19 113.49 112.75 113.39 8,880,793 +0.30(+0.27%)
Jul 30, 2018 112.76 113.36 112.30 113.09 12,871,369 +0.53(+0.47%)
Jul 27, 2018 111.22 113.18 111.18 112.56 7,871,559 +1.09(+0.98%)
Jul 26, 2018 111.15 112.28 111.11 111.47 8,928,425 +1.42(+1.29%)
Jul 25, 2018 110.50 110.50 109.22 110.05 7,642,192 -0.63(-0.57%)
Jul 24, 2018 108.87 110.91 108.84 110.69 8,366,641 +2.34(+2.16%)
Jul 23, 2018 107.60 108.39 107.34 108.35 5,412,268 +0.67(+0.62%)
Jul 20, 2018 107.21 107.93 107.06 107.68 6,851,448 -0.08(-0.07%)
Jul 19, 2018 109.12 109.23 107.70 107.76 6,994,245 -1.59(-1.45%)
Jul 18, 2018 110.22 110.42 108.81 109.35 8,358,972 -1.12(-1.01%)
Jul 17, 2018 109.98 111.70 109.18 110.47 15,027,490 +3.78(+3.54%)
Jul 16, 2018 107.81 107.90 106.24 106.69 8,546,330 -1.06(-0.98%)
Jul 13, 2018 109.09 109.32 107.75 9,644,283 -1.57(-1.43%)
Jul 12, 2018 109.28 109.70 108.81 109.32 7,230,514 +1.30(+1.20%)
Jul 11, 2018 108.02 5,638,423 -0.98(-0.90%)
Jul 10, 2018 108.13 109.11 107.91 108.99 5,928,279 +1.14(+1.06%)
Jul 09, 2018 108.00 108.45 107.47 107.86 7,834,092 +0.26(+0.24%)
Jul 06, 2018 107.09 107.74 106.62 107.60 8,545,741 +0.64(+0.60%)
Jul 05, 2018 107.06 105.44 106.96 8,553,278 +1.96(+1.87%)
Jul 03, 2018 105.00 105.00 105.00 0 +0.97(+0.93%)
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.