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 (%)
Apr 28, 2017	101.73	101.77	101.16	101.42	5,334,657	-0.22(-0.22%)
Apr 27, 2017	101.51	102.10	101.36	101.64	5,144,000	+0.19(+0.19%)
Apr 26, 2017	101.68	102.06	101.42	101.45	6,113,925	+0.06(+0.06%)
Apr 25, 2017	101.31	101.64	101.04	101.38	6,196,893	+0.44(+0.44%)
Apr 24, 2017	100.64	101.20	100.33	100.94	6,913,974	+0.93(+0.93%)
Apr 21, 2017	100.03	100.24	99.83	100.01	7,331,248	-0.09(-0.09%)
Apr 20, 2017	100.09	100.33	99.67	100.10	7,706,734	+0.41(+0.41%)
Apr 19, 2017	100.29	100.44	99.48	99.69	8,513,868	-0.37(-0.37%)
Apr 18, 2017	101.18	101.33	99.35	100.06	16,418,255	-3.20(-3.10%)
Apr 17, 2017	102.69	103.34	102.61	103.26	6,534,549	+0.60(+0.58%)
Apr 13, 2017	102.78	103.21	102.64	102.66	6,570,110	-0.34(-0.33%)
Apr 12, 2017	102.29	103.05	102.15	103.00	6,764,858	+0.97(+0.95%)
Apr 11, 2017	102.06	102.50	101.81	102.03	5,066,539	-0.10(-0.10%)
Apr 10, 2017	102.56	102.63	102.04	102.13	5,593,330	-0.48(-0.46%)
Apr 07, 2017	102.77	103.06	102.53	102.61	4,401,298	-0.11(-0.10%)
Apr 06, 2017	102.55	103.05	102.26	102.71	5,264,797	+0.20(+0.20%)
Apr 05, 2017	102.44	103.17	102.19	102.51	6,874,126	+0.10(+0.10%)
Apr 04, 2017	102.27	102.48	102.03	102.41	6,523,749	-0.01(-0.01%)

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.