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 (%)
Dec 31, 2018	110.24	111.42	109.58	110.99	8,615,819	+1.53(+1.40%)
Dec 28, 2018	110.01	110.73	109.01	109.45	7,601,195	-0.12(-0.11%)
Dec 27, 2018	108.25	109.58	105.84	109.58	11,484,774	+0.60(+0.55%)
Dec 26, 2018	106.14	109.02	104.93	108.97	10,758,969	+3.33(+3.15%)
Dec 24, 2018	109.48	110.08	104.06	105.64	8,757,676	-4.52(-4.10%)
Dec 21, 2018	109.91	112.32	109.33	110.16	22,944,628	-0.16(-0.14%)
Dec 20, 2018	109.84	111.59	109.02	110.31	19,236,354	+0.57(+0.52%)
Dec 19, 2018	111.69	112.96	109.30	109.75	24,677,118	-2.42(-2.15%)
Dec 18, 2018	113.57	114.21	111.11	112.16	27,531,494	+1.10(+0.99%)
Dec 17, 2018	110.36	113.22	109.08	111.06	42,875,588	-3.32(-2.90%)
Dec 14, 2018	124.14	125.03	111.97	114.38	67,602,984	-12.76(-10.04%)
Dec 13, 2018	126.39	127.79	126.25	127.15	6,957,162	+0.64(+0.50%)
Dec 12, 2018	126.42	127.70	126.42	126.51	10,312,720	+0.52(+0.41%)
Dec 11, 2018	125.81	127.46	125.38	125.99	9,651,244	+1.07(+0.85%)
Dec 10, 2018	125.04	125.46	122.45	124.93	7,962,714	-0.15(-0.12%)
Dec 07, 2018	125.12	126.72	123.95	125.07	10,981,571	-0.41(-0.33%)
Dec 06, 2018	124.27	125.95	122.80	125.49	13,223,242	-0.10(-0.08%)
Dec 04, 2018	125.84	128.13	125.41	125.59	11,399,002	-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.