Skip to main content

Johnson & Johnson (NY: JNJ )

158.54 +0.58 (+0.37%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 118.20 118.39 116.87 117.59 10,595,325 -0.41(-0.34%)
Nov 29, 2017 118.34 118.68 117.28 117.99 6,931,525 -0.18(-0.15%)
Nov 28, 2017 116.72 118.60 116.72 118.17 5,987,137 +1.62(+1.39%)
Nov 27, 2017 116.05 116.73 116.05 116.55 4,660,330 +0.79(+0.68%)
Nov 24, 2017 115.34 116.08 115.18 115.76 3,107,774 +0.60(+0.52%)
Nov 22, 2017 116.01 116.08 114.58 115.16 4,670,267 -0.88(-0.76%)
Nov 21, 2017 116.13 116.81 115.92 116.04 6,744,706 +0.34(+0.30%)
Nov 20, 2017 115.88 116.23 115.54 115.70 5,085,733 -0.06(-0.05%)
Nov 17, 2017 116.01 116.48 115.66 115.76 5,063,579 -0.73(-0.63%)
Nov 16, 2017 116.95 117.17 116.29 116.49 4,976,457 -0.19(-0.16%)
Nov 15, 2017 116.79 117.29 116.39 116.68 4,570,238 -0.33(-0.28%)
Nov 14, 2017 117.07 117.67 116.53 117.01 4,861,880 -0.23(-0.19%)
Nov 13, 2017 116.60 117.45 116.11 117.23 5,152,865 +0.17(+0.14%)
Nov 10, 2017 117.54 117.54 116.27 117.06 5,055,717 -0.66(-0.56%)
Nov 09, 2017 118.16 118.62 117.27 117.73 4,192,709 -0.81(-0.69%)
Nov 08, 2017 117.18 119.00 116.98 118.54 5,294,040 +1.30(+1.11%)
Nov 07, 2017 117.50 117.56 116.52 117.24 5,000,039 +0.01(+0.01%)
Nov 06, 2017 117.44 117.84 117.20 117.23 5,031,724 -0.27(-0.23%)
Nov 03, 2017 117.21 117.77 116.85 117.50 3,262,897 +0.13(+0.11%)
Nov 02, 2017 117.53 117.68 116.69 117.38 4,164,894 -0.04(-0.04%)
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.