Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 109.47 109.57 107.45 107.45 9,675,631 -1.51(-1.39%)
Apr 27, 2018 108.50 109.41 108.31 108.96 5,022,803 +0.22(+0.20%)
Apr 26, 2018 107.56 109.77 107.56 108.74 9,665,824 +1.06(+0.99%)
Apr 25, 2018 106.96 107.76 106.42 107.68 6,897,009 +0.48(+0.45%)
Apr 24, 2018 107.83 108.28 106.45 107.20 7,742,775 -0.54(-0.50%)
Apr 23, 2018 107.78 108.14 106.85 107.74 8,830,613 +0.14(+0.13%)
Apr 20, 2018 108.73 108.99 107.18 107.60 9,116,011 -0.76(-0.70%)
Apr 19, 2018 108.42 108.96 107.79 108.35 7,014,259 -0.14(-0.13%)
Apr 18, 2018 110.17 110.35 107.83 108.50 11,045,516 -2.40(-2.16%)
Apr 17, 2018 112.22 112.30 109.42 110.89 12,959,255 -1.04(-0.93%)
Apr 16, 2018 111.63 112.88 111.52 111.93 7,507,542 +0.97(+0.87%)
Apr 13, 2018 111.36 111.64 110.12 110.96 5,582,499 +0.16(+0.15%)
Apr 12, 2018 110.51 111.55 110.31 110.80 5,367,576 +0.68(+0.62%)
Apr 11, 2018 109.70 110.73 109.61 110.12 5,385,876 -0.53(-0.48%)
Apr 10, 2018 110.64 111.21 109.83 110.64 7,144,852 +0.65(+0.59%)
Apr 09, 2018 109.29 111.40 108.46 109.99 7,528,028 +1.17(+1.08%)
Apr 06, 2018 110.62 110.98 107.38 108.82 7,533,163 -2.22(-2.00%)
Apr 05, 2018 110.78 111.45 110.01 111.04 6,616,151 +0.25(+0.23%)
Apr 04, 2018 107.80 111.38 107.37 110.78 9,084,336 +1.75(+1.61%)
Apr 03, 2018 106.34 109.15 105.91 109.03 9,458,423 +3.22(+3.04%)
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.