Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 94.78 94.78 94.78 0 -0.23(-0.24%)
Dec 29, 2016 94.80 95.33 94.62 95.01 3,638,723 +0.32(+0.34%)
Dec 28, 2016 95.33 95.57 94.65 94.69 3,984,777 -0.67(-0.70%)
Dec 27, 2016 95.34 95.43 94.92 95.36 3,929,654 -0.04(-0.04%)
Dec 23, 2016 95.40 95.40 95.40 0 +0.43(+0.45%)
Dec 22, 2016 94.61 95.04 93.69 94.97 5,593,965 +0.11(+0.11%)
Dec 21, 2016 95.60 95.60 94.40 94.87 7,180,882 -0.29(-0.30%)
Dec 20, 2016 95.42 95.64 94.54 95.15 6,946,804 -0.30(-0.31%)
Dec 19, 2016 95.49 95.98 95.38 95.45 7,670,759 +0.12(+0.12%)
Dec 16, 2016 95.77 95.81 94.99 95.33 13,724,407 -0.01(-0.01%)
Dec 15, 2016 94.88 95.36 94.52 95.34 8,189,924 +0.74(+0.78%)
Dec 14, 2016 95.53 96.50 94.27 94.60 11,399,610 -0.74(-0.78%)
Dec 13, 2016 95.05 95.41 94.62 95.34 8,326,074 +0.44(+0.46%)
Dec 12, 2016 92.71 94.94 92.62 94.91 11,597,294 +2.55(+2.76%)
Dec 09, 2016 91.66 92.50 91.48 92.36 9,325,454 +1.04(+1.14%)
Dec 08, 2016 90.94 91.48 90.44 91.31 9,450,278 -0.09(-0.10%)
Dec 07, 2016 92.05 92.05 89.94 91.40 14,292,959 -0.79(-0.86%)
Dec 06, 2016 92.34 93.13 92.02 92.19 7,937,433 +0.10(+0.11%)
Dec 05, 2016 92.47 92.49 91.92 92.09 6,626,342 -0.02(-0.02%)
Dec 02, 2016 91.91 92.58 91.68 92.11 7,496,913 +0.48(+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.