Indicators

Johnson & Johnson (NY: JNJ )

159.02 -1.24 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	83.60	85.11	83.39	84.86	19,218,082	+1.76(+2.12%)
Jan 28, 2016	83.28	83.72	82.75	83.09	15,740,340	+0.09(+0.11%)
Jan 27, 2016	81.65	84.00	81.65	83.00	23,783,354	+0.80(+0.97%)
Jan 26, 2016	79.02	82.34	79.00	82.21	21,250,642	+3.88(+4.96%)
Jan 25, 2016	78.58	79.37	78.03	78.32	11,507,822	-0.28(-0.36%)
Jan 22, 2016	78.83	78.88	77.96	78.61	10,313,868	+0.66(+0.84%)
Jan 21, 2016	77.81	78.52	76.60	77.95	13,864,713	+0.15(+0.20%)
Jan 20, 2016	78.09	79.04	76.81	77.80	15,612,526	-1.42(-1.79%)
Jan 19, 2016	79.57	79.96	78.73	79.22	15,332,457	+0.41(+0.52%)
Jan 15, 2016	78.30	78.81	78.81	78.81	15,584,371	-1.54(-1.91%)
Jan 14, 2016	78.89	80.82	78.81	80.35	12,505,460	+1.52(+1.93%)
Jan 13, 2016	80.02	80.42	78.68	78.83	10,200,671	-0.99(-1.24%)
Jan 12, 2016	79.62	80.14	79.01	79.82	8,300,348	+0.54(+0.69%)
Jan 11, 2016	79.82	80.14	78.06	79.28	10,032,495	-0.48(-0.60%)
Jan 08, 2016	81.15	81.20	79.50	79.75	12,020,664	-0.86(-1.07%)
Jan 07, 2016	80.69	81.32	80.34	80.62	11,608,937	-0.95(-1.17%)
Jan 06, 2016	81.10	82.04	80.92	81.57	9,517,722	-0.41(-0.51%)
Jan 05, 2016	81.72	82.42	81.71	81.98	7,959,729	+0.34(+0.42%)

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.