Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 98.39 98.39 98.39 0 -0.24(-0.24%)
Dec 29, 2016 98.40 98.95 98.22 98.62 3,505,500 +0.33(+0.34%)
Dec 28, 2016 98.96 99.20 98.25 98.29 3,838,884 -0.69(-0.70%)
Dec 27, 2016 98.97 99.06 98.53 98.98 3,785,779 -0.04(-0.04%)
Dec 23, 2016 99.03 99.03 99.03 0 +0.44(+0.45%)
Dec 22, 2016 98.21 98.66 97.25 98.58 5,389,155 +0.11(+0.11%)
Dec 21, 2016 99.23 99.23 97.98 98.47 6,917,971 -0.30(-0.30%)
Dec 20, 2016 99.04 99.27 98.13 98.77 6,692,463 -0.31(-0.31%)
Dec 19, 2016 99.12 99.62 99.01 99.08 7,389,912 +0.12(+0.12%)
Dec 16, 2016 99.41 99.45 98.60 98.96 13,221,920 -0.01(-0.01%)
Dec 15, 2016 98.49 98.98 98.11 98.97 7,890,069 +0.77(+0.78%)
Dec 14, 2016 99.16 100.17 97.85 98.20 10,982,240 -0.77(-0.78%)
Dec 13, 2016 98.66 99.03 98.22 98.97 8,021,234 +0.45(+0.46%)
Dec 12, 2016 96.23 98.55 96.14 98.51 11,172,687 +2.65(+2.76%)
Dec 09, 2016 95.14 96.01 94.96 95.87 8,984,025 +1.08(+1.14%)
Dec 08, 2016 94.40 94.96 93.88 94.78 9,104,278 -0.09(-0.10%)
Dec 07, 2016 95.55 95.55 93.36 94.88 13,769,656 -0.82(-0.86%)
Dec 06, 2016 95.85 96.67 95.52 95.70 7,646,823 +0.10(+0.11%)
Dec 05, 2016 95.99 96.00 95.41 95.59 6,383,734 -0.02(-0.02%)
Dec 02, 2016 95.41 96.10 95.17 95.61 7,222,431 +0.50(+0.52%)
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.