Johnson & Johnson (NY: JNJ )

159.20 USD -1.04 (-0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 127.35 128.80 127.35 128.25 8,813,511 +1.14(+0.90%)
May 30, 2017 126.70 127.39 126.19 127.11 3,665,353 +0.19(+0.15%)
May 26, 2017 127.23 127.67 126.83 126.92 4,005,234 -0.61(-0.48%)
May 25, 2017 126.74 127.62 126.33 127.53 5,294,213 +0.02(+0.02%)
May 24, 2017 127.79 128.00 127.29 127.51 3,967,685 -0.01(-0.01%)
May 23, 2017 127.31 128.15 127.31 127.52 3,973,021 +0.26(+0.20%)
May 22, 2017 126.63 127.65 126.63 127.26 4,858,159 +0.26(+0.20%)
May 19, 2017 127.03 127.39 126.44 127.00 6,957,196 +0.03(+0.02%)
May 18, 2017 126.46 127.87 125.96 126.97 6,571,254 +0.30(+0.24%)
May 17, 2017 127.77 127.89 126.45 126.67 6,480,785 -1.10(-0.86%)
May 16, 2017 127.34 128.37 127.06 127.77 7,232,951 +0.78(+0.61%)
May 15, 2017 124.41 127.36 124.33 126.99 9,854,581 +3.35(+2.71%)
May 12, 2017 123.11 124.10 123.01 123.64 4,097,060 +0.44(+0.36%)
May 11, 2017 122.50 123.21 122.34 123.20 4,095,889 +0.39(+0.32%)
May 10, 2017 122.91 123.06 122.38 122.81 4,237,412 -0.40(-0.32%)
May 09, 2017 123.23 123.47 122.88 123.21 3,762,488 -0.04(-0.03%)
May 08, 2017 123.53 123.80 123.02 123.25 3,609,058 -0.26(-0.21%)
May 05, 2017 123.80 123.80 122.86 123.51 4,139,755 -0.44(-0.35%)
May 04, 2017 123.69 123.95 123.23 123.95 3,753,701 +0.62(+0.50%)
May 03, 2017 123.59 123.70 123.04 123.33 3,736,334 -0.37(-0.30%)
May 02, 2017 123.52 123.74 122.89 123.70 4,881,141 +0.36(+0.29%)
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.