Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 114.83 115.26 114.47 114.47 6,083,770 -0.30(-0.26%)
Jun 29, 2017 115.43 115.72 114.49 114.78 6,644,875 -1.02(-0.88%)
Jun 28, 2017 117.64 117.86 115.58 115.80 7,578,509 -1.03(-0.88%)
Jun 27, 2017 118.12 118.31 116.81 116.83 7,073,111 -1.15(-0.98%)
Jun 26, 2017 118.10 118.46 117.86 117.98 6,427,489 -0.08(-0.07%)
Jun 23, 2017 117.21 118.12 117.09 118.06 10,408,939 +0.33(+0.28%)
Jun 22, 2017 117.21 118.55 117.05 117.73 8,448,927 +0.99(+0.84%)
Jun 21, 2017 116.20 116.91 115.97 116.74 6,749,715 +0.60(+0.51%)
Jun 20, 2017 115.87 116.61 115.87 116.14 6,010,685 +0.13(+0.11%)
Jun 19, 2017 116.08 116.54 115.51 116.01 8,654,246 -0.24(-0.21%)
Jun 16, 2017 115.71 116.48 115.12 116.26 14,606,863 +1.13(+0.99%)
Jun 15, 2017 114.22 115.39 114.05 115.12 6,084,390 +0.23(+0.20%)
Jun 14, 2017 114.66 115.57 114.66 114.89 8,470,120 +0.65(+0.57%)
Jun 13, 2017 114.01 114.85 113.70 114.24 6,626,228 +0.17(+0.15%)
Jun 12, 2017 113.82 114.26 113.44 114.07 9,269,332 +0.25(+0.22%)
Jun 09, 2017 112.81 113.96 112.76 113.82 6,925,786 +0.85(+0.75%)
Jun 08, 2017 113.70 112.46 112.97 9,362,613 -0.17(-0.15%)
Jun 07, 2017 113.36 113.77 112.99 113.14 6,662,809 -0.07(-0.06%)
Jun 06, 2017 112.65 113.64 112.52 113.21 6,493,649 +0.41(+0.36%)
Jun 05, 2017 112.47 113.10 112.32 112.80 5,356,002 +0.24(+0.21%)
Jun 02, 2017 111.67 112.61 111.48 112.56 7,583,953 +1.12(+1.01%)
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.