Indicators

Johnson & Johnson (NY: JNJ )

145.74 +0.97 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	110.14	111.34	110.11	110.62	6,527,578	+0.73(+0.66%)
Jul 28, 2017	109.31	110.02	108.79	109.90	5,963,783	+0.85(+0.78%)
Jul 27, 2017	109.06	109.31	108.00	109.05	7,004,241	-0.10(-0.09%)
Jul 26, 2017	109.74	110.22	108.98	109.15	6,457,242	-0.78(-0.71%)
Jul 25, 2017	111.47	111.56	109.56	109.92	7,513,915	-0.94(-0.85%)
Jul 24, 2017	112.52	112.66	110.73	110.86	9,965,678	-1.92(-1.70%)
Jul 21, 2017	112.80	113.58	112.61	112.78	8,126,553	-1.05(-0.92%)
Jul 20, 2017		114.26	112.70	113.83	7,304,685	+1.13(+1.01%)
Jul 19, 2017	112.39	112.86	112.12	112.70	6,602,545	+0.63(+0.56%)
Jul 18, 2017	109.71	112.48	109.26	112.07	12,304,545	+1.92(+1.75%)
Jul 17, 2017	110.61	110.80	109.81	110.15	5,924,024	-0.38(-0.34%)
Jul 14, 2017	110.02	110.86	109.81	110.52	5,258,658	+0.62(+0.56%)
Jul 13, 2017	110.11	110.21	109.19	109.91	5,308,195	-0.31(-0.28%)
Jul 12, 2017	110.06	110.77	109.83	110.22	6,062,502	+0.83(+0.76%)
Jul 11, 2017	109.55	109.85	108.76	109.38	4,478,719	-0.27(-0.24%)
Jul 10, 2017	110.64	110.75	109.38	109.65	4,822,458	-0.83(-0.75%)
Jul 07, 2017	110.78	110.86	109.77	110.47	5,991,641	+0.02(+0.02%)
Jul 06, 2017	111.36	111.67	110.36	110.46	5,137,581	-0.93(-0.84%)
Jul 05, 2017	110.84	111.74	110.37	111.39	5,162,122	+0.62(+0.56%)

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.