Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 115.35 116.58 114.67 116.14 8,233,815 +1.60(+1.40%)
Dec 28, 2018 115.11 115.86 114.06 114.53 7,264,176 -0.13(-0.11%)
Dec 27, 2018 113.27 114.66 110.75 114.66 10,975,567 +0.63(+0.55%)
Dec 26, 2018 111.07 114.07 109.80 114.03 10,281,942 +3.48(+3.15%)
Dec 24, 2018 114.56 115.19 108.89 110.55 8,369,382 -4.72(-4.10%)
Dec 21, 2018 115.01 117.53 114.40 115.27 21,927,318 -0.16(-0.14%)
Dec 20, 2018 114.94 116.77 114.07 115.43 18,383,460 +0.59(+0.52%)
Dec 19, 2018 116.87 118.20 114.37 114.84 23,582,994 -2.53(-2.15%)
Dec 18, 2018 118.83 119.51 116.27 117.37 26,310,812 +1.15(+0.99%)
Dec 17, 2018 115.48 118.47 114.14 116.22 40,974,588 -3.47(-2.90%)
Dec 14, 2018 129.90 130.83 117.17 119.69 64,605,632 -13.35(-10.04%)
Dec 13, 2018 132.25 133.72 132.11 133.04 6,648,698 +0.67(+0.50%)
Dec 12, 2018 132.29 133.63 132.29 132.38 9,855,479 +0.54(+0.41%)
Dec 11, 2018 131.65 133.38 131.20 131.84 9,223,332 +1.12(+0.85%)
Dec 10, 2018 130.84 131.28 128.13 130.72 7,609,667 -0.15(-0.12%)
Dec 07, 2018 130.93 132.59 129.70 130.88 10,494,675 -0.43(-0.33%)
Dec 06, 2018 130.04 131.79 128.50 131.31 12,636,956 -0.11(-0.08%)
Dec 04, 2018 131.68 134.08 131.23 131.42 10,893,598 -0.16(-0.12%)
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.