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 29, 2017		116.97	116.97	116.97	0	-0.70(-0.60%)
Dec 28, 2017	117.79	118.04	117.48	117.67	2,968,212	-0.01(-0.01%)
Dec 27, 2017	117.56	118.17	117.37	117.68	4,483,660	+0.40(+0.34%)
Dec 26, 2017		117.31	116.94	117.28	3,907,228	-0.03(-0.02%)
Dec 22, 2017	118.04	118.33	117.24	117.31	5,572,982	-0.79(-0.67%)
Dec 21, 2017	118.54	119.02	118.06	118.09	7,003,432	-0.08(-0.07%)
Dec 20, 2017	119.10	119.36	118.11	118.18	7,512,975	-0.52(-0.44%)
Dec 19, 2017	118.79	119.20	118.34	118.69	7,851,458	-0.02(-0.01%)
Dec 18, 2017	119.35	120.39	118.38	118.71	6,967,616	-0.55(-0.46%)
Dec 15, 2017	119.28	119.83	118.69	119.27	14,951,369	+0.68(+0.57%)
Dec 14, 2017	120.15	120.24	118.55	118.59	6,376,092	-1.04(-0.87%)
Dec 13, 2017	119.30	120.08	119.06	119.62	7,308,319	+0.24(+0.20%)
Dec 12, 2017	119.38	120.19	118.91	119.38	9,575,867	+1.22(+1.03%)
Dec 11, 2017	117.95	118.19	117.06	118.16	5,205,895	+0.46(+0.39%)
Dec 08, 2017	117.20	117.84	117.04	117.70	6,093,485	+0.48(+0.41%)
Dec 07, 2017	117.21	118.46	116.59	117.21	5,629,791	-0.88(-0.74%)
Dec 06, 2017	117.91	118.85	116.93	118.09	6,345,160	+1.16(+1.00%)
Dec 05, 2017	117.03	117.88	116.53	116.93	8,056,975	+0.55(+0.48%)
Dec 04, 2017	117.72	117.78	116.31	116.38	7,067,388	-0.81(-0.69%)

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.