Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		116.11	116.11	116.11	0	-0.70(-0.60%)
Dec 28, 2017	116.92	117.17	116.61	116.81	2,990,269	-0.01(-0.01%)
Dec 27, 2017	116.69	117.30	116.51	116.81	4,516,978	+0.40(+0.34%)
Dec 26, 2017		116.44	116.08	116.42	3,936,263	-0.02(-0.02%)
Dec 22, 2017	117.17	117.46	116.37	116.44	5,614,395	-0.78(-0.67%)
Dec 21, 2017	117.66	118.14	117.19	117.22	7,055,474	-0.08(-0.07%)
Dec 20, 2017	118.22	118.48	117.24	117.31	7,568,803	-0.51(-0.44%)
Dec 19, 2017	117.91	118.32	117.47	117.82	7,909,802	-0.02(-0.01%)
Dec 18, 2017	118.47	119.50	117.50	117.84	7,019,392	-0.55(-0.46%)
Dec 15, 2017	118.40	118.95	117.82	118.39	15,062,472	+0.67(+0.57%)
Dec 14, 2017	119.27	119.35	117.68	117.71	6,423,473	-1.03(-0.87%)
Dec 13, 2017	118.42	119.19	118.18	118.74	7,362,626	+0.24(+0.20%)
Dec 12, 2017	118.50	119.31	118.04	118.50	9,647,025	+1.21(+1.03%)
Dec 11, 2017	117.08	117.31	116.20	117.29	5,244,580	+0.46(+0.39%)
Dec 08, 2017	116.34	116.97	116.17	116.83	6,138,765	+0.48(+0.41%)
Dec 07, 2017	116.34	117.59	115.73	116.35	5,671,626	-0.87(-0.74%)
Dec 06, 2017	117.04	117.97	116.07	117.22	6,392,310	+1.16(+1.00%)
Dec 05, 2017	116.17	117.01	115.68	116.07	8,116,846	+0.55(+0.47%)
Dec 04, 2017	116.86	116.91	115.45	115.52	7,119,906	-0.81(-0.69%)

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.