Indicators

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	99.34	100.12	99.34	100.05	8,787,741	+0.62(+0.62%)
Jul 28, 2016	99.85	99.87	99.40	99.44	5,407,562	-0.25(-0.25%)
Jul 27, 2016	99.95	100.05	99.34	99.68	6,023,621	-0.30(-0.30%)
Jul 26, 2016	99.89	100.31	99.67	99.99	6,996,564	+0.21(+0.21%)
Jul 25, 2016	99.92	99.97	99.18	99.78	6,108,714	-0.11(-0.11%)
Jul 22, 2016	99.96	100.03	99.58	99.89	7,308,644	-0.10(-0.10%)
Jul 21, 2016	100.04	100.46	99.78	99.99	6,964,116	+0.01(+0.01%)
Jul 20, 2016	100.54	100.72	99.90	99.98	9,180,300	-0.09(-0.09%)
Jul 19, 2016	99.69	100.47	98.54	100.07	14,175,498	+1.69(+1.71%)
Jul 18, 2016	98.27	98.45	97.82	98.38	8,254,523	+0.11(+0.11%)
Jul 15, 2016	98.89	99.31	98.04	98.27	9,002,843	-0.14(-0.15%)
Jul 14, 2016	98.25	98.86	98.20	98.41	6,662,194	+0.14(+0.15%)
Jul 13, 2016	98.01	98.59	97.71	98.27	6,547,146	+0.06(+0.07%)
Jul 12, 2016	97.99	98.43	97.96	98.21	8,030,379	-0.01(-0.01%)
Jul 11, 2016	98.04	98.63	97.80	98.21	8,400,574	+0.06(+0.07%)
Jul 08, 2016	98.27	97.88	97.48	98.15	7,672,522	+0.27(+0.28%)
Jul 07, 2016	97.94	98.12	97.48	97.88	7,583,109	-0.10(-0.11%)
Jul 06, 2016	97.42	98.00	97.10	97.98	11,680,881	+0.30(+0.30%)
Jul 05, 2016	96.96	98.45	96.94	97.69	11,683,035	+0.78(+0.81%)

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.