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 (%)
Jul 31, 2018 113.20 113.51 112.77 113.41 8,879,390 +0.30(+0.27%)
Jul 30, 2018 112.78 113.38 112.32 113.11 12,869,335 +0.53(+0.47%)
Jul 27, 2018 111.23 113.19 111.20 112.58 7,870,315 +1.09(+0.97%)
Jul 26, 2018 111.17 112.30 111.12 111.49 8,927,014 +1.42(+1.29%)
Jul 25, 2018 110.52 110.52 109.24 110.07 7,640,984 -0.63(-0.57%)
Jul 24, 2018 108.89 110.93 108.86 110.70 8,365,319 +2.34(+2.16%)
Jul 23, 2018 107.61 108.41 107.36 108.37 5,411,412 +0.67(+0.62%)
Jul 20, 2018 107.23 107.95 107.08 107.70 6,850,366 -0.08(-0.07%)
Jul 19, 2018 109.14 109.25 107.72 107.78 6,993,140 -1.59(-1.45%)
Jul 18, 2018 110.23 110.44 108.83 109.37 8,357,651 -1.12(-1.01%)
Jul 17, 2018 109.99 111.71 109.20 110.49 15,025,115 +3.78(+3.54%)
Jul 16, 2018 107.83 107.92 106.25 106.71 8,544,979 -1.06(-0.98%)
Jul 13, 2018 109.11 109.33 107.77 9,642,759 -1.57(-1.43%)
Jul 12, 2018 109.29 109.72 108.83 109.33 7,229,372 +1.30(+1.20%)
Jul 11, 2018 108.03 5,637,532 -0.98(-0.90%)
Jul 10, 2018 108.15 109.13 107.92 109.01 5,927,342 +1.14(+1.05%)
Jul 09, 2018 108.02 108.47 107.49 107.87 7,832,854 +0.26(+0.24%)
Jul 06, 2018 107.11 107.76 106.64 107.61 8,544,390 +0.64(+0.60%)
Jul 05, 2018 107.08 105.46 106.97 8,551,926 +1.96(+1.87%)
Jul 03, 2018 105.01 105.01 105.01 0 +0.97(+0.93%)
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.