Indicators

Johnson & Johnson (NY: JNJ )

155.47 -1.26 (-0.80%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	109.39	110.56	108.74	110.13	8,682,587	+1.52(+1.40%)
Dec 28, 2018	109.16	109.88	108.17	108.61	7,660,100	-0.12(-0.11%)
Dec 27, 2018	107.42	108.73	105.03	108.73	11,573,775	+0.60(+0.55%)
Dec 26, 2018	105.33	108.18	104.12	108.14	10,842,345	+3.30(+3.15%)
Dec 24, 2018	108.64	109.24	103.26	104.83	8,825,543	-4.48(-4.10%)
Dec 21, 2018	109.07	111.45	108.48	109.31	23,122,436	-0.15(-0.14%)
Dec 20, 2018	109.00	110.73	108.18	109.47	19,385,424	+0.56(+0.52%)
Dec 19, 2018	110.83	112.09	108.46	108.90	24,868,350	-2.40(-2.15%)
Dec 18, 2018	112.69	113.33	110.26	111.30	27,744,846	+1.09(+0.99%)
Dec 17, 2018	109.51	112.35	108.24	110.21	43,207,848	-3.29(-2.90%)
Dec 14, 2018	123.18	124.07	111.11	113.50	68,126,872	-12.67(-10.04%)
Dec 13, 2018	125.42	126.81	125.28	126.17	7,011,076	+0.63(+0.50%)
Dec 12, 2018	125.45	126.72	125.45	125.54	10,392,638	+0.51(+0.41%)
Dec 11, 2018	124.84	126.48	124.42	125.02	9,726,036	+1.06(+0.85%)
Dec 10, 2018	124.08	124.50	121.51	123.97	8,024,421	-0.15(-0.12%)
Dec 07, 2018	124.16	125.74	122.99	124.11	11,066,672	-0.41(-0.33%)
Dec 06, 2018	123.32	124.98	121.86	124.52	13,325,715	-0.10(-0.08%)
Dec 04, 2018	124.87	127.15	124.44	124.62	11,487,338	-0.15(-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.