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 (%)
Dec 29, 2017 117.92 117.92 117.92 0 -0.71(-0.60%)
Dec 28, 2017 118.74 119.00 118.43 118.62 2,944,411 -0.01(-0.01%)
Dec 27, 2017 118.51 119.12 118.32 118.63 4,447,708 +0.41(+0.34%)
Dec 26, 2017 118.25 117.88 118.23 3,875,898 -0.03(-0.02%)
Dec 22, 2017 119.00 119.29 118.19 118.25 5,528,295 -0.79(-0.67%)
Dec 21, 2017 119.49 119.98 119.01 119.05 6,947,274 -0.09(-0.07%)
Dec 20, 2017 120.06 120.33 119.06 119.13 7,452,731 -0.52(-0.44%)
Dec 19, 2017 119.75 120.16 119.30 119.66 7,788,500 -0.02(-0.01%)
Dec 18, 2017 120.31 121.36 119.33 119.67 6,911,746 -0.56(-0.46%)
Dec 15, 2017 120.25 120.80 119.66 120.23 14,831,480 +0.68(+0.57%)
Dec 14, 2017 121.12 121.21 119.51 119.55 6,324,965 -1.05(-0.87%)
Dec 13, 2017 120.26 121.05 120.02 120.59 7,249,716 +0.25(+0.20%)
Dec 12, 2017 120.35 121.17 119.87 120.35 9,499,082 +1.23(+1.03%)
Dec 11, 2017 118.91 119.14 118.01 119.11 5,164,151 +0.46(+0.39%)
Dec 08, 2017 118.15 118.79 117.98 118.65 6,044,624 +0.49(+0.41%)
Dec 07, 2017 118.16 119.42 117.53 118.16 5,584,648 -0.89(-0.74%)
Dec 06, 2017 118.86 119.81 117.87 119.05 6,294,280 +1.17(+1.00%)
Dec 05, 2017 117.97 118.84 117.48 117.87 7,992,370 +0.56(+0.47%)
Dec 04, 2017 118.68 118.73 117.25 117.32 7,010,718 -0.82(-0.69%)
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.