Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	91.34	91.83	91.05	91.71	10,759,283	+0.10(+0.11%)
Jan 30, 2017	91.83	92.00	91.39	91.62	8,605,781	-0.20(-0.22%)
Jan 27, 2017	90.70	91.95	90.62	91.82	10,972,743	+1.25(+1.38%)
Jan 26, 2017	90.70	91.38	90.38	90.57	12,549,913	-0.78(-0.85%)
Jan 25, 2017	90.64	91.35	89.70	91.35	11,574,717	+0.84(+0.93%)
Jan 24, 2017	91.44	91.75	90.01	90.51	15,372,222	-1.74(-1.89%)
Jan 23, 2017	92.73	92.94	92.16	92.25	9,859,289	-0.19(-0.21%)
Jan 20, 2017	92.72	93.15	92.39	92.44	9,264,184	-0.04(-0.04%)
Jan 19, 2017	92.87	93.05	92.26	92.48	6,840,846	-0.40(-0.44%)
Jan 18, 2017	93.03	93.21	92.65	92.89	6,192,117	-0.14(-0.15%)
Jan 17, 2017	92.27	93.17	92.05	93.03	7,724,359	+0.22(+0.24%)
Jan 13, 2017		92.81	92.81	92.81	0	-0.02(-0.02%)
Jan 12, 2017	92.54	92.91	91.81	92.82	8,183,495	-0.09(-0.10%)
Jan 11, 2017	94.01	94.14	92.34	92.91	10,971,628	-1.16(-1.23%)
Jan 10, 2017	93.96	94.75	93.84	94.07	6,560,345	-0.10(-0.10%)
Jan 09, 2017	94.22	94.43	93.85	94.17	6,739,008	-0.02(-0.02%)
Jan 06, 2017	94.48	94.67	93.75	94.18	6,447,493	-0.45(-0.48%)
Jan 05, 2017	93.94	94.73	93.49	94.64	7,677,117	+0.98(+1.05%)
Jan 04, 2017	93.54	94.13	93.38	93.66	7,197,729	-0.15(-0.16%)

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.