Indicators

Johnson & Johnson (NY: JNJ )

149.56 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	111.11	112.30	110.45	111.86	8,548,084	+1.54(+1.40%)
Dec 28, 2018	110.88	111.61	109.87	110.32	7,541,436	-0.12(-0.11%)
Dec 27, 2018	109.11	110.44	106.68	110.44	11,394,483	+0.61(+0.55%)
Dec 26, 2018	106.98	109.88	105.76	109.84	10,674,384	+3.36(+3.15%)
Dec 24, 2018	110.35	110.95	104.89	106.48	8,688,825	-4.55(-4.10%)
Dec 21, 2018	110.78	113.21	110.19	111.03	22,764,242	-0.16(-0.14%)
Dec 20, 2018	110.71	112.47	109.88	111.19	19,085,122	+0.57(+0.52%)
Dec 19, 2018	112.58	113.86	110.17	110.62	24,483,110	-2.44(-2.15%)
Dec 18, 2018	114.47	115.12	112.00	113.05	27,315,046	+1.11(+0.99%)
Dec 17, 2018	111.23	114.12	109.94	111.94	42,538,508	-3.35(-2.90%)
Dec 14, 2018	125.12	126.02	112.86	115.29	67,071,504	-12.86(-10.04%)
Dec 13, 2018	127.39	128.80	127.25	128.15	6,902,466	+0.64(+0.50%)
Dec 12, 2018	127.42	128.72	127.42	127.51	10,231,644	+0.52(+0.41%)
Dec 11, 2018	126.81	128.47	126.38	126.99	9,575,368	+1.08(+0.85%)
Dec 10, 2018	126.03	126.45	123.42	125.92	7,900,113	-0.15(-0.12%)
Dec 07, 2018	126.12	127.72	124.93	126.06	10,895,236	-0.42(-0.33%)
Dec 06, 2018	125.26	126.95	123.78	126.48	13,119,284	-0.10(-0.08%)
Dec 04, 2018	126.84	129.15	126.40	126.58	11,309,385	-0.16(-0.12%)

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.