Johnson & Johnson (NY: JNJ )

170.18 -0.02 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 128.15 128.15 128.15 0 +0.70(+0.55%)
Mar 28, 2018 127.63 129.02 127.21 127.45 6,868,531 +0.24(+0.19%)
Mar 27, 2018 127.11 129.10 126.39 127.21 7,788,761 -0.18(-0.14%)
Mar 26, 2018 126.41 127.54 125.21 127.39 8,358,191 +2.29(+1.83%)
Mar 23, 2018 127.63 127.87 124.94 125.10 8,452,497 -2.28(-1.79%)
Mar 22, 2018 130.47 130.68 127.10 127.38 7,558,135 -3.81(-2.90%)
Mar 21, 2018 131.40 132.78 130.66 131.19 5,158,618 -0.02(-0.02%)
Mar 20, 2018 130.78 131.78 129.38 131.21 6,214,210 +0.97(+0.74%)
Mar 19, 2018 133.35 133.47 129.36 130.24 6,016,102 -3.44(-2.57%)
Mar 16, 2018 133.16 134.40 132.12 133.68 14,233,523 +0.62(+0.47%)
Mar 15, 2018 132.55 134.24 132.47 133.06 6,147,165 +0.74(+0.56%)
Mar 14, 2018 135.24 135.70 131.90 132.32 6,770,570 -2.03(-1.51%)
Mar 13, 2018 133.80 135.39 133.45 134.35 9,152,305 +1.72(+1.30%)
Mar 12, 2018 133.80 134.23 132.32 132.63 4,942,006 -1.17(-0.87%)
Mar 09, 2018 132.51 133.82 131.56 133.80 7,557,814 +1.74(+1.32%)
Mar 08, 2018 129.33 132.30 129.33 132.06 6,417,956 +3.02(+2.34%)
Mar 07, 2018 129.33 129.04 6,391,198 +0.82(+0.64%)
Mar 06, 2018 130.00 130.20 127.92 128.22 5,542,608 -1.57(-1.21%)
Mar 05, 2018 128.63 130.30 128.18 129.79 5,799,757 +0.97(+0.75%)
Mar 02, 2018 126.91 129.11 126.91 128.82 6,910,426 +1.54(+1.21%)
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.