Skip to main content

Johnson & Johnson (NY: JNJ )

158.42 +0.46 (+0.29%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 82.31 83.80 82.10 83.55 19,519,068 +1.74(+2.12%)
Jan 28, 2016 82.00 82.43 81.48 81.81 15,986,859 +0.09(+0.11%)
Jan 27, 2016 80.39 82.70 80.39 81.72 24,155,838 +0.78(+0.97%)
Jan 26, 2016 77.80 81.07 77.78 80.94 21,583,460 +3.82(+4.96%)
Jan 25, 2016 77.37 78.15 76.83 77.12 11,688,053 -0.28(-0.36%)
Jan 22, 2016 77.61 77.66 76.76 77.40 10,475,400 +0.65(+0.84%)
Jan 21, 2016 76.61 77.31 75.42 76.75 14,081,856 +0.15(+0.20%)
Jan 20, 2016 76.88 77.82 75.62 76.60 15,857,043 -1.40(-1.79%)
Jan 19, 2016 78.34 78.72 77.52 78.00 15,572,588 +0.40(+0.52%)
Jan 15, 2016 77.09 77.60 77.60 77.60 15,828,447 -1.51(-1.91%)
Jan 14, 2016 77.68 79.57 77.60 79.11 12,701,315 +1.50(+1.93%)
Jan 13, 2016 78.79 79.18 77.47 77.61 10,360,430 -0.98(-1.24%)
Jan 12, 2016 78.39 78.90 77.79 78.59 8,430,345 +0.54(+0.69%)
Jan 11, 2016 78.59 78.90 76.86 78.05 10,189,620 -0.47(-0.60%)
Jan 08, 2016 79.90 79.95 78.28 78.52 12,208,926 -0.85(-1.07%)
Jan 07, 2016 79.44 80.07 79.10 79.37 11,790,752 -0.94(-1.17%)
Jan 06, 2016 79.85 80.77 79.68 80.31 9,666,784 -0.41(-0.51%)
Jan 05, 2016 80.46 81.15 80.45 80.72 8,084,391 +0.34(+0.42%)
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.