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 (%)
Jul 29, 2016	100.11	100.90	100.11	100.83	8,720,165	+0.62(+0.62%)
Jul 28, 2016	100.63	100.64	100.17	100.21	5,365,980	-0.25(-0.25%)
Jul 27, 2016	100.72	100.83	100.11	100.46	5,977,301	-0.31(-0.30%)
Jul 26, 2016	100.66	101.08	100.44	100.76	6,942,763	+0.21(+0.21%)
Jul 25, 2016	100.70	100.75	99.95	100.55	6,061,740	-0.11(-0.11%)
Jul 22, 2016	100.74	100.80	100.36	100.67	7,252,442	-0.10(-0.10%)
Jul 21, 2016	100.81	101.24	100.55	100.76	6,910,564	+0.01(+0.01%)
Jul 20, 2016	101.32	101.50	100.67	100.75	9,109,706	-0.09(-0.09%)
Jul 19, 2016	100.47	101.25	99.31	100.84	14,066,493	+1.70(+1.71%)
Jul 18, 2016	99.03	99.21	98.58	99.14	8,191,048	+0.11(+0.11%)
Jul 15, 2016	99.65	100.08	98.80	99.03	8,933,614	-0.14(-0.15%)
Jul 14, 2016	99.02	99.63	98.96	99.18	6,610,964	+0.14(+0.15%)
Jul 13, 2016	98.77	99.35	98.47	99.03	6,496,800	+0.06(+0.07%)
Jul 12, 2016	98.75	99.19	98.72	98.97	7,968,628	-0.01(-0.01%)
Jul 11, 2016	98.80	99.39	98.56	98.98	8,335,976	+0.06(+0.07%)
Jul 08, 2016	99.03	98.64	98.23	98.91	7,613,522	+0.27(+0.28%)
Jul 07, 2016	98.70	98.88	98.23	98.64	7,524,797	-0.10(-0.11%)
Jul 06, 2016	98.17	98.76	97.86	98.74	11,591,058	+0.30(+0.30%)
Jul 05, 2016	97.71	99.22	97.70	98.44	11,593,196	+0.79(+0.81%)

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.