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 (%)
Jul 31, 2017	109.26	110.45	109.22	109.74	6,580,344	+0.72(+0.66%)
Jul 28, 2017	108.43	109.13	107.92	109.02	6,011,991	+0.84(+0.78%)
Jul 27, 2017	108.19	108.44	107.13	108.17	7,060,859	-0.10(-0.09%)
Jul 26, 2017	108.86	109.34	108.11	108.27	6,509,439	-0.77(-0.71%)
Jul 25, 2017	110.58	110.67	108.69	109.04	7,574,653	-0.93(-0.85%)
Jul 24, 2017	111.61	111.75	109.84	109.98	10,046,235	-1.90(-1.70%)
Jul 21, 2017	111.89	112.67	111.70	111.88	8,192,244	-1.04(-0.92%)
Jul 20, 2017		113.34	111.80	112.92	7,363,732	+1.12(+1.01%)
Jul 19, 2017	111.49	111.96	111.22	111.80	6,655,916	+0.62(+0.56%)
Jul 18, 2017	108.83	111.58	108.38	111.17	12,404,009	+1.91(+1.75%)
Jul 17, 2017	109.73	109.91	108.93	109.27	5,971,911	-0.37(-0.34%)
Jul 14, 2017	109.14	109.97	108.93	109.64	5,301,166	+0.61(+0.56%)
Jul 13, 2017	109.22	109.32	108.31	109.03	5,351,103	-0.31(-0.28%)
Jul 12, 2017	109.17	109.88	108.95	109.33	6,111,508	+0.83(+0.76%)
Jul 11, 2017	108.67	108.97	107.88	108.50	4,514,923	-0.27(-0.24%)
Jul 10, 2017	109.75	109.86	108.50	108.77	4,861,440	-0.82(-0.75%)
Jul 07, 2017	109.89	109.97	108.88	109.59	6,040,074	+0.02(+0.01%)
Jul 06, 2017	110.47	110.77	109.48	109.57	5,179,110	-0.93(-0.84%)
Jul 05, 2017	109.95	110.84	109.49	110.50	5,203,849	+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.