Indicators

Johnson & Johnson (NY: JNJ )

154.64 UNCHANGED

Streaming Delayed 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 31, 2018	110.22	111.40	109.57	110.97	8,617,182	+1.53(+1.40%)
Dec 28, 2018	109.99	110.71	108.99	109.44	7,602,397	-0.12(-0.11%)
Dec 27, 2018	108.23	109.56	105.83	109.56	11,486,590	+0.60(+0.55%)
Dec 26, 2018	106.13	109.00	104.92	108.96	10,760,670	+3.33(+3.15%)
Dec 24, 2018	109.46	110.06	104.05	105.63	8,759,061	-4.52(-4.10%)
Dec 21, 2018	109.89	112.30	109.31	110.14	22,948,256	-0.16(-0.14%)
Dec 20, 2018	109.83	111.57	109.00	110.30	19,239,396	+0.57(+0.52%)
Dec 19, 2018	111.67	112.95	109.28	109.73	24,681,018	-2.42(-2.15%)
Dec 18, 2018	113.55	114.19	111.10	112.15	27,535,846	+1.10(+0.99%)
Dec 17, 2018	110.34	113.20	109.06	111.05	42,882,364	-3.32(-2.90%)
Dec 14, 2018	124.12	125.01	111.96	114.36	67,613,672	-12.76(-10.04%)
Dec 13, 2018	126.37	127.77	126.23	127.13	6,958,262	+0.64(+0.50%)
Dec 12, 2018	126.40	127.69	126.40	126.49	10,314,351	+0.52(+0.41%)
Dec 11, 2018	125.79	127.44	125.36	125.97	9,652,770	+1.07(+0.85%)
Dec 10, 2018	125.02	125.44	122.43	124.91	7,963,973	-0.15(-0.12%)
Dec 07, 2018	125.11	126.70	123.93	125.05	10,983,307	-0.41(-0.33%)
Dec 06, 2018	124.25	125.93	122.78	125.47	13,225,333	-0.10(-0.08%)
Dec 04, 2018	125.82	128.12	125.39	125.57	11,400,804	-0.16(-0.12%)

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.