Indicators

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	92.05	92.55	91.75	92.42	10,676,545	+0.10(+0.11%)
Jan 30, 2017	92.55	92.71	92.10	92.33	8,539,604	-0.20(-0.22%)
Jan 27, 2017	91.40	92.66	91.32	92.53	10,888,364	+1.26(+1.38%)
Jan 26, 2017	91.40	92.09	91.08	91.27	12,453,405	-0.78(-0.85%)
Jan 25, 2017	91.35	92.06	90.39	92.06	11,485,709	+0.85(+0.93%)
Jan 24, 2017	92.15	92.46	90.71	91.21	15,254,011	-1.75(-1.89%)
Jan 23, 2017	93.45	93.66	92.87	92.96	9,783,472	-0.20(-0.21%)
Jan 20, 2017	93.44	93.88	93.10	93.16	9,192,943	-0.04(-0.04%)
Jan 19, 2017	93.59	93.77	92.97	93.20	6,788,241	-0.41(-0.44%)
Jan 18, 2017	93.75	93.93	93.37	93.61	6,144,501	-0.14(-0.15%)
Jan 17, 2017	92.99	93.89	92.77	93.75	7,664,959	+0.22(+0.24%)
Jan 13, 2017		93.53	93.53	93.53	0	-0.02(-0.02%)
Jan 12, 2017	93.26	93.63	92.52	93.54	8,120,565	-0.09(-0.10%)
Jan 11, 2017	94.73	94.87	93.05	93.63	10,887,258	-1.17(-1.23%)
Jan 10, 2017	94.69	95.48	94.56	94.80	6,509,896	-0.10(-0.10%)
Jan 09, 2017	94.95	95.17	94.58	94.90	6,687,186	-0.02(-0.02%)
Jan 06, 2017	95.22	95.40	94.47	94.91	6,397,912	-0.46(-0.48%)
Jan 05, 2017	94.67	95.46	94.21	95.37	7,618,081	+0.99(+1.05%)
Jan 04, 2017	94.26	94.86	94.11	94.38	7,142,380	-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.