Indicators

Johnson & Johnson (NY: JNJ )

151.92 -1.48 (-0.96%)

Streaming Delayed Price Updated: 3:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	107.82	108.56	107.38	108.18	6,894,647	+0.45(+0.42%)
Sep 28, 2017	108.10	108.40	107.58	107.73	4,798,303	-0.23(-0.22%)
Sep 27, 2017	109.00	109.08	107.70	107.96	6,965,590	-0.99(-0.91%)
Sep 26, 2017	109.42	109.78	108.85	108.95	5,427,569	-0.19(-0.17%)
Sep 25, 2017	109.39	109.64	108.86	109.14	7,231,744	-0.18(-0.17%)
Sep 22, 2017	109.83	110.16	109.23	109.33	5,209,645	-0.30(-0.27%)
Sep 21, 2017	110.92	111.35	109.32	109.63	7,273,077	-1.22(-1.10%)
Sep 20, 2017	110.88	111.74	110.12	110.85	10,462,238	-1.66(-1.48%)
Sep 19, 2017	112.35	112.99	111.79	112.51	5,893,429	-0.13(-0.12%)
Sep 18, 2017	111.86	112.97	111.59	112.65	6,323,151	+0.77(+0.69%)
Sep 15, 2017	112.16	112.71	111.65	111.87	18,654,020	+0.22(+0.20%)
Sep 14, 2017	109.95	111.89	109.83	111.65	7,540,249	+1.44(+1.31%)
Sep 13, 2017	110.39	111.29	109.71	110.21	5,623,815	-0.15(-0.14%)
Sep 12, 2017	111.36	111.40	109.78	110.36	6,568,075	-0.48(-0.44%)
Sep 11, 2017	109.31	110.95	109.02	110.84	6,879,393	+1.86(+1.70%)
Sep 08, 2017	109.83	110.12	108.89	108.99	5,834,043	-1.01(-0.92%)
Sep 07, 2017	108.89	110.27	108.38	109.99	4,567,128	+1.27(+1.16%)
Sep 06, 2017	108.62	109.00	108.35	108.73	6,732,358	+0.64(+0.59%)
Sep 05, 2017	108.77	109.15	107.94	108.09	6,195,166	-0.94(-0.86%)

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.