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 (%)
Sep 28, 2018	118.00	118.39	117.41	118.06	7,769,249	-0.04(-0.04%)
Sep 27, 2018	118.30	119.26	117.55	118.10	7,481,639	+0.05(+0.04%)
Sep 26, 2018	118.72	119.62	117.88	118.05	8,348,196	-0.41(-0.35%)
Sep 25, 2018	120.08	120.44	118.25	118.46	9,342,617	-1.56(-1.30%)
Sep 24, 2018	121.42	121.76	119.82	120.02	7,850,817	-2.06(-1.69%)
Sep 21, 2018	121.48	122.30	121.07	122.08	15,546,223	+0.77(+0.63%)
Sep 20, 2018	120.32	121.45	120.06	121.31	5,874,281	+1.30(+1.08%)
Sep 19, 2018	120.27	120.47	119.67	120.02	5,909,853	-0.07(-0.06%)
Sep 18, 2018	119.85	120.34	119.48	120.08	5,361,646	+0.50(+0.41%)
Sep 17, 2018	119.05	119.96	118.92	119.59	6,197,446	+0.40(+0.34%)
Sep 14, 2018	119.62	119.92	118.85	119.19	5,307,302	-0.34(-0.29%)
Sep 13, 2018	119.53	120.03	118.78	119.53	7,504,743	+0.45(+0.38%)
Sep 12, 2018	118.68	119.61	118.39	119.08	7,920,553	+0.73(+0.61%)
Sep 11, 2018	117.61	118.69	117.25	118.35	9,195,167	+1.11(+0.95%)
Sep 10, 2018	117.51	118.32	117.11	117.24	5,725,510	-0.09(-0.08%)
Sep 07, 2018	116.87	117.65	115.99	117.33	7,461,096	+0.38(+0.33%)
Sep 06, 2018	115.78	117.32	115.50	116.95	7,679,938	+0.86(+0.74%)
Sep 05, 2018	114.05	116.15	114.03	116.08	7,226,694	+1.83(+1.60%)

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.