Indicators

Johnson & Johnson (NY: JNJ )

154.42 -0.98 (-0.63%)

Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	119.86	120.25	119.26	119.92	7,648,875	-0.04(-0.04%)
Sep 27, 2018	120.16	121.14	119.40	119.96	7,365,722	+0.05(+0.04%)
Sep 26, 2018	120.59	121.50	119.73	119.91	8,218,852	-0.42(-0.35%)
Sep 25, 2018	121.97	122.34	120.12	120.33	9,197,866	-1.59(-1.30%)
Sep 24, 2018	123.33	123.67	121.70	121.91	7,729,179	-2.09(-1.69%)
Sep 21, 2018	123.40	124.22	122.97	124.00	15,305,356	+0.78(+0.63%)
Sep 20, 2018	122.22	123.36	121.95	123.22	5,783,267	+1.32(+1.08%)
Sep 19, 2018	122.17	122.36	121.55	121.90	5,818,288	-0.07(-0.06%)
Sep 18, 2018	121.74	122.23	121.36	121.97	5,278,574	+0.50(+0.41%)
Sep 17, 2018	120.92	121.85	120.79	121.47	6,101,425	+0.41(+0.34%)
Sep 14, 2018	121.50	121.81	120.72	121.06	5,225,072	-0.35(-0.29%)
Sep 13, 2018	121.41	121.92	120.65	121.41	7,388,467	+0.46(+0.38%)
Sep 12, 2018	120.55	121.50	120.25	120.95	7,797,835	+0.74(+0.61%)
Sep 11, 2018	119.46	120.56	119.09	120.21	9,052,701	+1.13(+0.95%)
Sep 10, 2018	119.36	120.18	118.95	119.08	5,636,801	-0.09(-0.08%)
Sep 07, 2018	118.71	119.50	117.81	119.18	7,345,497	+0.39(+0.33%)
Sep 06, 2018	117.60	119.17	117.32	118.79	7,560,947	+0.88(+0.74%)
Sep 05, 2018	115.85	117.98	115.83	117.91	7,114,726	+1.86(+1.60%)

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.