Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 112.84 113.62 112.38 113.22 6,587,913 +0.47(+0.42%)
Sep 28, 2017 113.13 113.44 112.59 112.75 4,584,833 -0.24(-0.22%)
Sep 27, 2017 114.08 114.16 112.71 112.99 6,655,701 -1.04(-0.91%)
Sep 26, 2017 114.51 114.90 113.92 114.03 5,186,104 -0.20(-0.18%)
Sep 25, 2017 114.49 114.74 113.93 114.23 6,910,013 -0.19(-0.17%)
Sep 22, 2017 114.94 115.29 114.31 114.42 4,977,875 -0.31(-0.27%)
Sep 21, 2017 116.09 116.53 114.41 114.73 6,949,508 -1.28(-1.10%)
Sep 20, 2017 116.04 116.94 115.25 116.01 9,996,787 -1.74(-1.48%)
Sep 19, 2017 117.58 118.25 117.00 117.75 5,631,239 -0.14(-0.12%)
Sep 18, 2017 117.07 118.23 116.79 117.89 6,041,843 +0.81(+0.69%)
Sep 15, 2017 117.38 117.95 116.85 117.08 17,824,130 +0.24(+0.20%)
Sep 14, 2017 115.07 117.10 114.94 116.85 7,204,793 +1.51(+1.31%)
Sep 13, 2017 115.53 116.47 114.82 115.34 5,373,619 -0.16(-0.14%)
Sep 12, 2017 116.54 116.59 114.89 115.50 6,275,871 -0.50(-0.44%)
Sep 11, 2017 114.40 116.12 114.10 116.00 6,573,339 +1.94(+1.70%)
Sep 08, 2017 114.95 115.25 113.97 114.06 5,574,495 -1.05(-0.91%)
Sep 07, 2017 113.96 115.40 113.42 115.11 4,363,943 +1.32(+1.16%)
Sep 06, 2017 113.68 114.08 113.39 113.79 6,432,845 +0.67(+0.59%)
Sep 05, 2017 113.83 114.23 112.96 113.12 5,919,551 -0.98(-0.86%)
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.