Indicators

Johnson & Johnson (NY: JNJ )

149.56 +0.44 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	118.97	119.37	118.38	119.03	7,705,734	-0.04(-0.04%)
Sep 27, 2018	119.27	120.25	118.52	119.08	7,420,475	+0.05(+0.04%)
Sep 26, 2018	119.70	120.61	118.85	119.02	8,279,947	-0.41(-0.35%)
Sep 25, 2018	121.06	121.44	119.23	119.44	9,266,239	-1.58(-1.30%)
Sep 24, 2018	122.42	122.76	120.81	121.01	7,786,634	-2.08(-1.69%)
Sep 21, 2018	122.49	123.31	122.06	123.09	15,419,129	+0.78(+0.63%)
Sep 20, 2018	121.31	122.45	121.05	122.31	5,826,257	+1.31(+1.08%)
Sep 19, 2018	121.26	121.46	120.65	121.00	5,861,538	-0.07(-0.06%)
Sep 18, 2018	120.84	121.33	120.46	121.07	5,317,813	+0.50(+0.41%)
Sep 17, 2018	120.03	120.95	119.90	120.57	6,146,781	+0.41(+0.34%)
Sep 14, 2018	120.61	120.91	119.83	120.17	5,263,913	-0.34(-0.29%)
Sep 13, 2018	120.51	121.02	119.76	120.51	7,443,390	+0.46(+0.38%)
Sep 12, 2018	119.66	120.60	119.37	120.06	7,855,801	+0.73(+0.61%)
Sep 11, 2018	118.58	119.67	118.21	119.33	9,119,995	+1.12(+0.95%)
Sep 10, 2018	118.48	119.29	118.08	118.20	5,678,702	-0.09(-0.08%)
Sep 07, 2018	117.83	118.62	116.94	118.30	7,400,100	+0.39(+0.33%)
Sep 06, 2018	116.73	118.29	116.46	117.91	7,617,152	+0.87(+0.74%)
Sep 05, 2018	114.99	117.11	114.97	117.04	7,167,614	+1.84(+1.60%)

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.