Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 116.02 116.02 116.02 0 -0.22(-0.19%)
Aug 30, 2018 116.02 116.80 115.94 116.24 5,598,220 +0.08(+0.07%)
Aug 29, 2018 115.70 116.23 115.37 116.16 5,397,087 +0.47(+0.40%)
Aug 28, 2018 116.09 116.20 115.33 115.70 7,009,346 -0.52(-0.44%)
Aug 27, 2018 116.71 117.19 115.60 116.21 5,022,193 -0.11(-0.10%)
Aug 24, 2018 115.61 116.50 115.37 116.33 5,620,873 +0.72(+0.62%)
Aug 23, 2018 115.18 115.93 114.74 115.61 5,908,818 +0.43(+0.37%)
Aug 22, 2018 115.99 116.09 115.02 115.18 5,479,568 -0.63(-0.55%)
Aug 21, 2018 117.22 117.59 115.77 115.81 6,816,049 -1.31(-1.12%)
Aug 20, 2018 115.45 117.33 114.66 117.12 9,273,593 +2.06(+1.79%)
Aug 17, 2018 113.33 115.51 113.11 115.06 7,831,473 +1.70(+1.50%)
Aug 16, 2018 112.11 113.70 111.72 113.36 9,187,741 +1.75(+1.57%)
Aug 15, 2018 111.02 111.87 110.32 111.60 6,284,433 +0.80(+0.72%)
Aug 14, 2018 110.95 111.64 110.68 110.81 5,309,182 -0.62(-0.55%)
Aug 13, 2018 111.85 112.00 111.11 111.42 4,415,383 -0.45(-0.40%)
Aug 10, 2018 112.25 112.63 111.46 111.88 5,053,468 -0.38(-0.34%)
Aug 09, 2018 112.55 112.71 111.81 112.26 4,742,422 +0.02(+0.02%)
Aug 08, 2018 112.51 112.78 112.00 112.24 4,349,755 -0.25(-0.22%)
Aug 07, 2018 112.84 113.09 112.35 112.48 5,451,563 -0.48(-0.42%)
Aug 06, 2018 112.64 113.40 112.10 112.96 6,825,440 +0.06(+0.05%)
Aug 03, 2018 112.24 113.55 112.00 112.90 7,595,044 +0.60(+0.53%)
Aug 02, 2018 113.71 113.80 112.17 112.30 7,670,738 -1.19(-1.05%)
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.