Indicators

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	92.03	92.53	91.74	92.41	10,678,234	+0.10(+0.11%)
Jan 30, 2017	92.53	92.70	92.08	92.31	8,540,954	-0.20(-0.22%)
Jan 27, 2017	91.39	92.65	91.31	92.52	10,890,086	+1.26(+1.38%)
Jan 26, 2017	91.39	92.07	91.06	91.26	12,455,375	-0.78(-0.85%)
Jan 25, 2017	91.33	92.04	90.38	92.04	11,487,525	+0.85(+0.93%)
Jan 24, 2017	92.13	92.45	90.70	91.19	15,256,424	-1.75(-1.89%)
Jan 23, 2017	93.44	93.65	92.86	92.95	9,785,020	-0.20(-0.21%)
Jan 20, 2017	93.42	93.86	93.09	93.14	9,194,397	-0.04(-0.04%)
Jan 19, 2017	93.58	93.76	92.96	93.18	6,789,314	-0.41(-0.44%)
Jan 18, 2017	93.73	93.92	93.36	93.59	6,145,472	-0.14(-0.15%)
Jan 17, 2017	92.97	93.88	92.75	93.73	7,666,172	+0.22(+0.24%)
Jan 13, 2017		93.51	93.51	93.51	0	-0.02(-0.02%)
Jan 12, 2017	93.24	93.62	92.51	93.53	8,121,849	-0.09(-0.10%)
Jan 11, 2017	94.72	94.86	93.04	93.62	10,888,980	-1.17(-1.23%)
Jan 10, 2017	94.68	95.47	94.55	94.78	6,510,926	-0.10(-0.10%)
Jan 09, 2017	94.94	95.15	94.56	94.88	6,688,243	-0.02(-0.02%)
Jan 06, 2017	95.20	95.39	94.46	94.90	6,398,924	-0.46(-0.48%)
Jan 05, 2017	94.65	95.44	94.20	95.36	7,619,285	+0.99(+1.05%)
Jan 04, 2017	94.25	94.84	94.09	94.37	7,143,509	-0.16(-0.16%)

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.