Indicators

Johnson & Johnson (NY: JNJ )

161.40 +0.01 (+0.01%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	108.43	109.61	108.40	108.91	6,630,290	+0.71(+0.66%)
Jul 28, 2017	107.61	108.31	107.10	108.20	6,057,623	+0.84(+0.78%)
Jul 27, 2017	107.38	107.62	106.33	107.36	7,114,452	-0.10(-0.09%)
Jul 26, 2017	108.04	108.52	107.29	107.46	6,558,846	-0.76(-0.71%)
Jul 25, 2017	109.75	109.84	107.87	108.22	7,632,146	-0.93(-0.85%)
Jul 24, 2017	110.77	110.91	109.02	109.15	10,122,488	-1.89(-1.70%)
Jul 21, 2017	111.05	111.82	110.86	111.03	8,254,424	-1.03(-0.92%)
Jul 20, 2017		112.49	110.95	112.07	7,419,623	+1.12(+1.01%)
Jul 19, 2017	110.65	111.12	110.39	110.95	6,706,435	+0.62(+0.56%)
Jul 18, 2017	108.01	110.74	107.56	110.34	12,498,157	+1.90(+1.75%)
Jul 17, 2017	108.90	109.08	108.11	108.44	6,017,239	-0.37(-0.34%)
Jul 14, 2017	108.32	109.14	108.11	108.81	5,341,403	+0.61(+0.56%)
Jul 13, 2017	108.40	108.50	107.49	108.20	5,391,719	-0.30(-0.28%)
Jul 12, 2017	108.35	109.05	108.13	108.51	6,157,895	+0.82(+0.76%)
Jul 11, 2017	107.85	108.15	107.07	107.69	4,549,192	-0.26(-0.24%)
Jul 10, 2017	108.93	109.03	107.69	107.95	4,898,339	-0.81(-0.75%)
Jul 07, 2017	109.06	109.14	108.06	108.76	6,085,919	+0.02(+0.02%)
Jul 06, 2017	109.64	109.94	108.65	108.75	5,218,420	-0.92(-0.84%)
Jul 05, 2017	109.12	110.01	108.66	109.66	5,243,347	+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.