Johnson & Johnson (NY: JNJ )

163.36 -1.17 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 117.78 118.62 117.39 118.13 7,902,039 +0.86(+0.73%)
Sep 29, 2016 118.88 119.27 117.04 117.27 6,154,284 -2.12(-1.78%)
Sep 28, 2016 119.05 119.52 118.81 119.39 5,074,502 +0.17(+0.14%)
Sep 27, 2016 118.39 119.22 117.72 119.22 5,324,207 +1.44(+1.22%)
Sep 26, 2016 118.63 118.64 117.56 117.78 5,998,839 -1.03(-0.87%)
Sep 23, 2016 119.41 119.60 118.71 118.81 4,772,980 -0.65(-0.54%)
Sep 22, 2016 119.25 119.84 119.14 119.46 5,340,391 +0.55(+0.46%)
Sep 21, 2016 117.95 119.00 117.64 118.91 6,337,112 +0.96(+0.81%)
Sep 20, 2016 118.17 118.24 117.69 117.95 5,187,716 +0.29(+0.25%)
Sep 19, 2016 118.36 118.66 117.64 117.66 5,457,633 -0.59(-0.50%)
Sep 16, 2016 118.51 119.14 118.12 118.25 12,408,779 -0.38(-0.32%)
Sep 15, 2016 117.81 118.94 117.35 118.63 5,814,900 +0.77(+0.65%)
Sep 14, 2016 117.85 118.33 117.46 117.86 6,124,894 +0.25(+0.21%)
Sep 13, 2016 118.42 118.83 117.49 117.61 7,957,869 -1.55(-1.30%)
Sep 12, 2016 117.76 119.45 117.38 119.16 7,239,669 +0.93(+0.79%)
Sep 09, 2016 119.03 119.16 118.18 118.23 7,957,267 -1.24(-1.04%)
Sep 08, 2016 119.37 119.82 119.14 119.47 4,832,910 -0.14(-0.12%)
Sep 07, 2016 119.84 119.95 119.44 119.61 4,753,530 -0.14(-0.12%)
Sep 06, 2016 119.78 119.97 119.36 119.75 5,280,652 +0.43(+0.36%)
Sep 02, 2016 119.36 119.32 119.32 119.32 5,806,400 +0.24(+0.20%)
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.