Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 117.94 117.94 117.94 0 -0.71(-0.60%)
Dec 28, 2017 118.76 119.02 118.45 118.64 2,943,946 -0.01(-0.01%)
Dec 27, 2017 118.53 119.14 118.34 118.65 4,447,005 +0.41(+0.34%)
Dec 26, 2017 118.27 117.90 118.25 3,875,286 -0.03(-0.02%)
Dec 22, 2017 119.02 119.31 118.20 118.27 5,527,422 -0.79(-0.67%)
Dec 21, 2017 119.51 120.00 119.03 119.07 6,946,177 -0.08(-0.07%)
Dec 20, 2017 120.08 120.35 119.08 119.15 7,451,554 -0.52(-0.44%)
Dec 19, 2017 119.77 120.18 119.32 119.67 7,787,270 -0.02(-0.01%)
Dec 18, 2017 120.33 121.38 119.35 119.69 6,910,654 -0.56(-0.46%)
Dec 15, 2017 120.27 120.82 119.67 120.25 14,829,137 +0.68(+0.57%)
Dec 14, 2017 121.14 121.23 119.53 119.56 6,323,966 -1.05(-0.87%)
Dec 13, 2017 120.28 121.07 120.04 120.61 7,248,571 +0.25(+0.20%)
Dec 12, 2017 120.37 121.19 119.89 120.37 9,497,581 +1.23(+1.03%)
Dec 11, 2017 118.93 119.16 118.03 119.13 5,163,335 +0.46(+0.39%)
Dec 08, 2017 118.17 118.81 118.00 118.67 6,043,669 +0.49(+0.41%)
Dec 07, 2017 118.17 119.44 117.55 118.18 5,583,766 -0.89(-0.74%)
Dec 06, 2017 118.88 119.83 117.89 119.07 6,293,286 +1.17(+0.99%)
Dec 05, 2017 117.99 118.86 117.50 117.89 7,991,107 +0.56(+0.47%)
Dec 04, 2017 118.69 118.75 117.27 117.34 7,009,610 -0.82(-0.69%)
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.