Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 128.50 128.70 126.33 127.04 14,025,369 -1.29(-1.00%)
Jun 27, 2019 129.73 129.97 128.24 128.32 5,737,735 -1.06(-0.82%)
Jun 26, 2019 131.20 131.20 128.39 129.38 8,413,782 -2.18(-1.66%)
Jun 25, 2019 130.68 132.24 130.60 131.56 8,241,573 +1.08(+0.82%)
Jun 24, 2019 129.90 131.07 129.60 130.48 6,462,573 +0.89(+0.68%)
Jun 21, 2019 129.02 129.90 128.61 129.60 12,358,648 -0.11(-0.08%)
Jun 20, 2019 128.83 129.88 128.60 129.71 8,042,479 +1.60(+1.25%)
Jun 19, 2019 127.70 128.58 127.61 128.10 7,009,766 +0.20(+0.16%)
Jun 18, 2019 128.20 128.54 127.50 127.90 7,809,219 +0.72(+0.57%)
Jun 17, 2019 127.69 127.91 126.97 127.18 6,098,618 -0.59(-0.46%)
Jun 14, 2019 128.81 129.05 127.73 127.78 7,179,225 -0.56(-0.44%)
Jun 13, 2019 129.26 129.47 127.88 128.34 8,223,751 -0.88(-0.68%)
Jun 12, 2019 127.97 130.35 127.97 129.22 10,104,887 +1.73(+1.36%)
Jun 11, 2019 127.40 128.29 127.24 127.49 9,023,810 +0.69(+0.55%)
Jun 10, 2019 126.42 126.92 125.50 126.80 5,476,202 +0.43(+0.34%)
Jun 07, 2019 125.49 127.32 125.08 126.37 7,163,656 +1.71(+1.37%)
Jun 06, 2019 123.04 125.56 122.76 124.66 9,993,772 +2.10(+1.71%)
Jun 05, 2019 122.86 123.25 122.09 122.57 7,521,680 +0.59(+0.49%)
Jun 04, 2019 120.94 122.49 120.92 121.97 7,289,740 +2.09(+1.74%)
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.