Indicators

Johnson & Johnson (NY: JNJ )

154.64 +0.36 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		116.99	116.99	116.99	0	-0.70(-0.60%)
Dec 28, 2017	117.81	118.06	117.50	117.69	2,967,744	-0.01(-0.01%)
Dec 27, 2017	117.58	118.19	117.39	117.70	4,482,952	+0.40(+0.34%)
Dec 26, 2017		117.32	116.96	117.30	3,906,611	-0.02(-0.02%)
Dec 22, 2017	118.06	118.35	117.26	117.32	5,572,102	-0.79(-0.67%)
Dec 21, 2017	118.56	119.04	118.08	118.11	7,002,325	-0.08(-0.07%)
Dec 20, 2017	119.12	119.38	118.13	118.19	7,511,788	-0.52(-0.44%)
Dec 19, 2017	118.81	119.22	118.36	118.71	7,850,218	-0.02(-0.01%)
Dec 18, 2017	119.37	120.41	118.40	118.73	6,966,516	-0.55(-0.46%)
Dec 15, 2017	119.30	119.85	118.71	119.28	14,949,007	+0.68(+0.57%)
Dec 14, 2017	120.17	120.25	118.57	118.61	6,375,085	-1.04(-0.87%)
Dec 13, 2017	119.32	120.10	119.07	119.64	7,307,164	+0.24(+0.20%)
Dec 12, 2017	119.40	120.21	118.93	119.40	9,574,354	+1.22(+1.03%)
Dec 11, 2017	117.97	118.20	117.08	118.18	5,205,073	+0.46(+0.39%)
Dec 08, 2017	117.22	117.86	117.06	117.72	6,092,522	+0.49(+0.41%)
Dec 07, 2017	117.23	118.48	116.60	117.23	5,628,902	-0.88(-0.74%)
Dec 06, 2017	117.93	118.86	116.95	118.11	6,344,157	+1.16(+1.00%)
Dec 05, 2017	117.05	117.90	116.55	116.95	8,055,702	+0.55(+0.47%)
Dec 04, 2017	117.74	117.80	116.33	116.39	7,066,272	-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.