Skip to main content

Johnson & Johnson (NY: JNJ )

158.75 +0.79 (+0.50%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 108.69 109.44 108.25 109.05 6,839,361 +0.45(+0.42%)
Sep 28, 2017 108.97 109.27 108.45 108.60 4,759,827 -0.23(-0.22%)
Sep 27, 2017 109.88 109.96 108.57 108.84 6,909,736 -1.00(-0.91%)
Sep 26, 2017 110.30 110.67 109.73 109.83 5,384,047 -0.19(-0.18%)
Sep 25, 2017 110.28 110.52 109.74 110.03 7,173,755 -0.18(-0.17%)
Sep 22, 2017 110.72 111.05 110.11 110.21 5,167,871 -0.30(-0.27%)
Sep 21, 2017 111.82 112.25 110.20 110.51 7,214,757 -1.23(-1.10%)
Sep 20, 2017 111.77 112.64 111.01 111.75 10,378,345 -1.68(-1.48%)
Sep 19, 2017 113.26 113.90 112.69 113.42 5,846,172 -0.13(-0.12%)
Sep 18, 2017 112.77 113.89 112.49 113.56 6,272,449 +0.78(+0.69%)
Sep 15, 2017 113.06 113.62 112.55 112.78 18,504,442 +0.23(+0.20%)
Sep 14, 2017 110.84 112.80 110.72 112.55 7,479,786 +1.45(+1.31%)
Sep 13, 2017 111.28 112.19 110.60 111.10 5,578,719 -0.15(-0.14%)
Sep 12, 2017 112.26 112.30 110.66 111.25 6,515,408 -0.49(-0.44%)
Sep 11, 2017 110.19 111.85 109.90 111.74 6,824,230 +1.87(+1.70%)
Sep 08, 2017 110.72 111.01 109.78 109.87 5,787,262 -1.02(-0.92%)
Sep 07, 2017 109.77 111.16 109.25 110.88 4,530,506 +1.28(+1.16%)
Sep 06, 2017 109.50 109.88 109.22 109.61 6,678,374 +0.65(+0.59%)
Sep 05, 2017 109.65 110.03 108.81 108.96 6,145,489 -0.95(-0.86%)
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.