Johnson & Johnson (NY: JNJ )

163.78 USD -0.09 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 120.92 121.25 119.54 119.62 10,336,690 -1.35(-1.12%)
May 30, 2018 120.12 121.58 119.54 120.97 6,423,685 +1.57(+1.31%)
May 29, 2018 120.50 120.80 118.62 119.40 9,821,239 -2.07(-1.70%)
May 25, 2018 121.47 121.47 121.47 0 -0.78(-0.64%)
May 24, 2018 123.22 123.39 121.55 122.25 6,920,581 -1.20(-0.97%)
May 23, 2018 122.87 123.97 122.74 123.45 4,939,807 +0.54(+0.44%)
May 22, 2018 123.80 124.24 122.76 122.91 7,170,820 -0.81(-0.65%)
May 21, 2018 124.62 124.99 123.32 123.72 5,558,412 -0.52(-0.42%)
May 18, 2018 123.78 124.44 123.28 124.24 5,433,919 +0.39(+0.31%)
May 17, 2018 125.49 125.59 123.55 123.85 6,473,329 -1.50(-1.20%)
May 16, 2018 125.44 125.90 125.00 125.35 3,818,114 +0.22(+0.18%)
May 15, 2018 125.54 125.83 124.40 125.13 5,874,644 -0.93(-0.74%)
May 14, 2018 127.35 127.61 125.60 126.06 6,101,624 -1.18(-0.93%)
May 11, 2018 125.77 127.60 125.76 127.24 5,716,654 +1.89(+1.51%)
May 10, 2018 124.22 126.05 124.00 125.35 4,947,844 +1.84(+1.49%)
May 09, 2018 122.99 124.05 122.53 123.51 6,808,362 +0.90(+0.73%)
May 08, 2018 122.86 123.49 121.69 122.61 5,951,515 -0.98(-0.79%)
May 07, 2018 124.14 125.24 123.32 123.59 6,710,243 -0.60(-0.48%)
May 04, 2018 122.60 124.50 121.80 124.19 6,127,629 +1.16(+0.94%)
May 03, 2018 123.30 123.68 121.28 123.03 7,282,784 -0.47(-0.38%)
May 02, 2018 125.52 126.18 123.20 123.50 7,390,705 -2.51(-1.99%)
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.