Johnson & Johnson (NY: JNJ )

159.20 USD -1.04 (-0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 101.58 102.00 100.09 100.14 10,676,345 -2.24(-2.19%)
Jan 29, 2015 101.51 102.46 100.67 102.38 7,569,310 +0.90(+0.89%)
Jan 28, 2015 102.48 102.93 101.44 101.48 9,052,999 -0.61(-0.60%)
Jan 27, 2015 101.83 102.77 100.93 102.09 10,160,021 -0.17(-0.17%)
Jan 26, 2015 101.80 102.45 101.21 102.26 8,962,635 +0.06(+0.06%)
Jan 23, 2015 102.94 102.97 101.94 102.20 10,125,960 -1.56(-1.50%)
Jan 22, 2015 102.39 103.83 101.57 103.76 9,036,542 +1.86(+1.83%)
Jan 21, 2015 100.56 102.10 100.40 101.90 11,702,095 +0.61(+0.60%)
Jan 20, 2015 101.55 102.05 100.26 101.29 20,466,353 -2.75(-2.64%)
Jan 16, 2015 102.06 104.04 104.04 104.04 14,092,300 +1.55(+1.51%)
Jan 15, 2015 104.00 104.00 101.95 102.49 10,834,162 -1.51(-1.45%)
Jan 14, 2015 103.86 104.43 103.51 104.00 8,887,383 -0.76(-0.73%)
Jan 13, 2015 105.44 106.33 104.24 104.76 10,155,078 +0.18(+0.17%)
Jan 12, 2015 105.17 105.82 104.30 104.58 6,838,916 -0.36(-0.34%)
Jan 09, 2015 106.50 106.50 104.75 104.94 7,364,760 -1.45(-1.36%)
Jan 08, 2015 106.06 106.49 105.75 106.39 9,923,009 +0.83(+0.79%)
Jan 07, 2015 103.91 105.83 103.81 105.56 7,931,714 +2.28(+2.21%)
Jan 06, 2015 104.34 104.99 102.94 103.28 7,427,862 -0.51(-0.49%)
Jan 05, 2015 104.48 104.73 103.68 103.79 8,076,175 -0.73(-0.70%)
Jan 02, 2015 105.05 105.55 104.13 104.52 5,756,961 -0.05(-0.05%)
Dec 31, 2014 105.61 104.57 104.57 104.57 6,202,100 -0.79(-0.75%)
Dec 30, 2014 105.42 105.80 105.06 105.36 4,371,675 +0.03(+0.03%)
Dec 29, 2014 104.64 105.69 104.61 105.33 4,273,424 +0.27(+0.26%)
Dec 26, 2014 105.07 105.69 104.69 105.06 2,951,001 +0.47(+0.45%)
Dec 24, 2014 104.38 104.59 104.59 104.59 3,415,100 +0.31(+0.30%)
Dec 23, 2014 106.66 106.91 103.92 104.28 10,181,076 -2.46(-2.30%)
Dec 22, 2014 105.69 106.83 105.67 106.74 8,118,626 +1.19(+1.13%)
Dec 19, 2014 106.63 107.39 105.50 105.55 19,154,418 -1.26(-1.18%)
Dec 18, 2014 105.62 106.82 104.74 106.81 11,732,513 +2.74(+2.63%)
Dec 17, 2014 103.27 104.49 102.70 104.07 10,199,393 +1.31(+1.27%)
Dec 16, 2014 103.48 105.21 102.50 102.76 10,212,040 -1.20(-1.15%)
Dec 15, 2014 104.77 105.06 103.63 103.96 12,101,297 -0.47(-0.45%)
Dec 12, 2014 106.65 106.87 104.39 104.43 8,334,704 -2.29(-2.15%)
Dec 11, 2014 105.85 107.31 105.36 106.72 7,114,640 +0.48(+0.45%)
Dec 10, 2014 107.61 107.96 106.15 106.24 9,416,052 -1.81(-1.68%)
Dec 09, 2014 108.22 108.47 106.89 108.05 7,200,268 -0.47(-0.43%)
Dec 08, 2014 108.42 108.88 108.14 108.52 6,500,691 +0.01(+0.01%)
Dec 05, 2014 107.53 108.74 107.22 108.51 6,449,739 +0.95(+0.88%)
Dec 04, 2014 108.09 108.30 107.38 107.56 6,701,083 -0.16(-0.15%)
Dec 03, 2014 108.54 108.99 107.65 107.72 8,957,236 -0.79(-0.73%)
Dec 02, 2014 107.97 108.53 107.50 108.51 6,184,380 +0.48(+0.44%)
Dec 01, 2014 107.89 108.81 107.35 108.03 5,638,779 -0.22(-0.20%)
Nov 28, 2014 107.61 108.82 107.33 108.25 5,881,239 +1.04(+0.97%)
Nov 26, 2014 106.77 107.21 107.21 107.21 5,503,700 +0.51(+0.48%)
Nov 25, 2014 106.98 107.19 106.70 106.70 7,362,400 -0.18(-0.17%)
Nov 24, 2014 107.92 108.23 106.64 106.88 9,097,827 -0.98(-0.91%)
Nov 21, 2014 108.73 108.73 107.62 107.86 8,417,378 -0.32(-0.30%)
Nov 20, 2014 108.55 108.57 107.69 108.18 8,088,844 -0.58(-0.53%)
Nov 19, 2014 108.45 108.81 108.10 108.76 5,217,779 -0.07(-0.06%)
Nov 18, 2014 108.13 109.06 107.72 108.83 5,407,151 +0.53(+0.49%)
Nov 17, 2014 108.16 108.69 107.61 108.30 5,232,733 +0.14(+0.13%)
Nov 14, 2014 108.92 109.06 108.01 108.16 5,650,746 -0.91(-0.83%)
Nov 13, 2014 109.05 109.49 108.50 109.07 4,859,640 +0.32(+0.29%)
Nov 12, 2014 108.67 109.00 108.39 108.75 4,895,776 -0.16(-0.15%)
Nov 11, 2014 108.88 109.40 108.55 108.91 6,221,103 +0.09(+0.08%)
Nov 10, 2014 108.07 108.92 107.20 108.82 7,571,073 +0.62(+0.57%)
Nov 07, 2014 109.00 109.03 107.92 108.20 6,652,571 -0.81(-0.74%)
Nov 06, 2014 108.93 109.32 108.55 109.01 6,200,277 +0.19(+0.17%)
Nov 05, 2014 109.05 109.26 107.95 108.82 6,966,794 +0.20(+0.18%)
Nov 04, 2014 107.89 108.73 107.34 108.62 9,348,957 +1.16(+1.08%)
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.