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	101.74	101.78	101.18	101.43	5,333,814	-0.22(-0.22%)
Apr 27, 2017	101.52	102.12	101.37	101.65	5,143,188	+0.19(+0.19%)
Apr 26, 2017	101.69	102.08	101.44	101.46	6,112,959	+0.06(+0.06%)
Apr 25, 2017	101.33	101.66	101.05	101.40	6,195,914	+0.44(+0.44%)
Apr 24, 2017	100.65	101.22	100.35	100.95	6,912,881	+0.93(+0.93%)
Apr 21, 2017	100.04	100.26	99.85	100.03	7,330,090	-0.09(-0.09%)
Apr 20, 2017	100.11	100.35	99.69	100.12	7,705,516	+0.41(+0.41%)
Apr 19, 2017	100.31	100.45	99.49	99.71	8,512,524	-0.37(-0.37%)
Apr 18, 2017	101.19	101.35	99.36	100.08	16,415,662	-3.20(-3.10%)
Apr 17, 2017	102.70	103.35	102.63	103.28	6,533,517	+0.60(+0.58%)
Apr 13, 2017	102.80	103.22	102.66	102.68	6,569,072	-0.34(-0.33%)
Apr 12, 2017	102.31	103.07	102.16	103.02	6,763,790	+0.97(+0.95%)
Apr 11, 2017	102.08	102.52	101.83	102.05	5,065,738	-0.10(-0.10%)
Apr 10, 2017	102.58	102.65	102.06	102.15	5,592,446	-0.48(-0.46%)
Apr 07, 2017	102.79	103.07	102.55	102.62	4,400,602	-0.11(-0.10%)
Apr 06, 2017	102.56	103.07	102.28	102.73	5,263,966	+0.20(+0.20%)
Apr 05, 2017	102.46	103.18	102.20	102.52	6,873,040	+0.10(+0.10%)
Apr 04, 2017	102.29	102.50	102.05	102.42	6,522,718	-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.