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 (%)
Sep 30, 2019	112.59	113.53	112.41	112.75	7,832,523	+0.68(+0.61%)
Sep 27, 2019	112.07	112.76	110.41	112.07	6,892,820	-0.22(-0.19%)
Sep 26, 2019	114.24	114.43	111.57	112.28	8,842,944	-1.86(-1.63%)
Sep 25, 2019	114.59	114.66	113.49	114.15	5,243,843	-0.49(-0.43%)
Sep 24, 2019	115.12	115.71	114.45	114.64	8,183,565	-0.17(-0.14%)
Sep 23, 2019	114.17	115.07	113.71	114.80	6,222,278	+0.08(+0.07%)
Sep 20, 2019	114.16	115.03	113.54	114.72	14,155,263	+1.34(+1.18%)
Sep 19, 2019	112.96	114.32	112.73	113.38	5,573,922	-0.26(-0.23%)
Sep 18, 2019	113.20	113.77	112.22	113.64	5,107,361	+0.64(+0.57%)
Sep 17, 2019	112.94	113.72	112.51	113.00	5,740,993	+0.11(+0.10%)
Sep 16, 2019	113.38	113.94	112.70	112.89	5,854,398	-1.08(-0.95%)
Sep 13, 2019	114.44	114.65	113.25	113.97	6,161,951	+0.31(+0.27%)
Sep 12, 2019	114.47	114.83	113.34	113.66	6,024,604	-0.65(-0.56%)
Sep 11, 2019	113.16	114.40	112.48	114.31	7,118,116	+1.41(+1.25%)
Sep 10, 2019	110.97	112.89	110.10	112.89	9,455,138	+2.27(+2.05%)
Sep 09, 2019	111.54	111.68	110.31	110.63	8,818,113	-1.10(-0.98%)
Sep 06, 2019	112.31	112.61	111.60	111.73	7,755,426	-0.32(-0.29%)
Sep 05, 2019	113.20	113.20	111.81	112.05	5,455,496	-0.24(-0.22%)
Sep 04, 2019	112.84	112.93	111.61	112.29	5,532,823	+0.10(+0.09%)

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.