Indicators

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	108.45	109.63	108.42	108.93	6,629,241	+0.71(+0.66%)
Jul 28, 2017	107.63	108.33	107.12	108.21	6,056,665	+0.84(+0.78%)
Jul 27, 2017	107.39	107.64	106.34	107.38	7,113,327	-0.10(-0.09%)
Jul 26, 2017	108.06	108.53	107.31	107.47	6,557,809	-0.76(-0.70%)
Jul 25, 2017	109.76	109.85	107.88	108.24	7,630,939	-0.93(-0.85%)
Jul 24, 2017	110.79	110.93	109.03	109.17	10,120,887	-1.89(-1.70%)
Jul 21, 2017	111.07	111.84	110.88	111.05	8,253,118	-1.03(-0.92%)
Jul 20, 2017		112.50	110.97	112.09	7,418,450	+1.12(+1.01%)
Jul 19, 2017	110.67	111.13	110.40	110.97	6,705,375	+0.61(+0.56%)
Jul 18, 2017	108.02	110.76	107.58	110.36	12,496,180	+1.90(+1.75%)
Jul 17, 2017	108.92	109.10	108.13	108.46	6,016,287	-0.37(-0.34%)
Jul 14, 2017	108.34	109.16	108.12	108.83	5,340,558	+0.61(+0.56%)
Jul 13, 2017	108.42	108.52	107.51	108.22	5,390,866	-0.30(-0.28%)
Jul 12, 2017	108.37	109.07	108.15	108.53	6,156,921	+0.82(+0.76%)
Jul 11, 2017	107.87	108.16	107.09	107.70	4,548,472	-0.26(-0.24%)
Jul 10, 2017	108.94	109.05	107.70	107.97	4,897,565	-0.81(-0.75%)
Jul 07, 2017	109.08	109.16	108.08	108.78	6,084,957	+0.02(+0.01%)
Jul 06, 2017	109.66	109.95	108.67	108.76	5,217,595	-0.92(-0.84%)
Jul 05, 2017	109.14	110.03	108.68	109.68	5,242,518	+0.61(+0.56%)

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.