Johnson & Johnson (NY: JNJ )

171.11 -0.68 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 122.24 123.18 121.19 121.34 7,728,480 -0.66(-0.54%)
Jun 28, 2018 121.78 122.41 121.07 122.00 5,296,978 +0.39(+0.32%)
Jun 27, 2018 122.13 122.97 121.45 121.61 5,666,040 -0.74(-0.60%)
Jun 26, 2018 122.49 122.89 121.60 122.35 5,492,780 -0.24(-0.20%)
Jun 25, 2018 122.82 123.43 121.51 122.59 8,170,482 -0.25(-0.20%)
Jun 22, 2018 121.68 123.38 121.65 122.84 10,305,307 +1.39(+1.14%)
Jun 21, 2018 121.83 122.24 121.11 121.45 4,417,134 -0.59(-0.48%)
Jun 20, 2018 122.42 122.66 121.66 122.04 6,276,928 -0.53(-0.43%)
Jun 19, 2018 120.66 123.17 120.57 122.57 8,572,409 +1.25(+1.03%)
Jun 18, 2018 121.61 121.81 120.25 121.32 6,786,908 -1.29(-1.05%)
Jun 15, 2018 122.41 121.24 122.61 13,173,510 +0.20(+0.16%)
Jun 14, 2018 122.71 123.15 122.09 122.41 5,239,142 -0.22(-0.18%)
Jun 13, 2018 123.15 124.09 122.46 122.63 5,836,658 +0.09(+0.07%)
Jun 12, 2018 123.16 123.18 121.95 122.54 5,227,201 -0.12(-0.10%)
Jun 11, 2018 124.27 124.34 122.55 122.66 5,571,369 -1.40(-1.13%)
Jun 08, 2018 123.36 124.84 123.33 124.06 6,208,077 +0.73(+0.59%)
Jun 07, 2018 123.00 123.49 122.27 123.33 7,413,897 +0.54(+0.44%)
Jun 06, 2018 122.79 122.79 6,798,291 +1.31(+1.08%)
Jun 05, 2018 122.05 122.56 120.90 121.48 5,125,336 -0.47(-0.39%)
Jun 04, 2018 121.85 122.37 121.02 121.95 4,853,022 +0.69(+0.57%)
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.