Johnson & Johnson (NY: JNJ )

177.95 -0.83 (-0.46%)
Streaming Delayed Price Updated: 12:17 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 86.50 86.69 85.96 86.37 13,481,493 +0.59(+0.69%)
Oct 30, 2014 84.28 85.79 84.07 85.78 11,315,628 +1.19(+1.40%)
Oct 29, 2014 84.14 84.59 84.03 84.59 10,217,800 +0.62(+0.73%)
Oct 28, 2014 83.78 83.98 82.99 83.98 12,912,524 +0.58(+0.69%)
Oct 27, 2014 82.60 83.54 82.57 83.40 8,790,578 +0.75(+0.91%)
Oct 24, 2014 82.50 82.77 81.90 82.65 7,453,756 +0.40(+0.49%)
Oct 23, 2014 81.95 82.53 81.69 82.24 9,447,001 +1.13(+1.39%)
Oct 22, 2014 81.02 81.57 80.55 81.11 11,685,437 +0.69(+0.86%)
Oct 21, 2014 80.00 80.44 79.61 80.43 9,094,428 +0.93(+1.17%)
Oct 20, 2014 79.20 79.50 78.79 79.50 9,972,645 +0.40(+0.51%)
Oct 17, 2014 78.17 79.46 77.98 79.10 15,325,447 +1.54(+1.98%)
Oct 16, 2014 77.71 78.53 77.33 77.56 18,187,940 -1.15(-1.46%)
Oct 15, 2014 76.97 79.11 76.21 78.70 27,335,406 +0.96(+1.24%)
Oct 14, 2014 80.56 80.86 76.40 77.74 25,965,610 -1.69(-2.13%)
Oct 13, 2014 81.31 81.31 79.35 79.43 12,903,691 -1.69(-2.08%)
Oct 10, 2014 82.02 82.16 81.12 81.12 12,464,254 -0.68(-0.83%)
Oct 09, 2014 83.85 84.03 81.57 81.80 13,322,763 -2.27(-2.70%)
Oct 08, 2014 82.08 84.17 81.77 84.07 10,403,337 +2.02(+2.46%)
Oct 07, 2014 83.71 83.71 82.01 82.05 10,492,405 -1.98(-2.36%)
Oct 06, 2014 84.69 84.95 83.64 84.03 6,259,940 -0.22(-0.26%)
Oct 03, 2014 83.53 84.30 83.45 84.25 8,555,472 +1.03(+1.23%)
Oct 02, 2014 83.39 83.78 82.74 83.22 9,441,488 -0.36(-0.43%)
Oct 01, 2014 84.93 85.17 83.30 83.58 15,307,906 -1.84(-2.15%)
Sep 30, 2014 85.35 85.92 85.31 85.42 8,513,066 +0.04(+0.05%)
Sep 29, 2014 85.25 85.47 84.98 85.38 8,212,903 -0.45(-0.52%)
Sep 26, 2014 86.08 86.14 85.11 85.83 5,574,891 +0.00(+0.00%)
Sep 25, 2014 86.97 86.99 85.80 85.83 7,102,231 -1.23(-1.42%)
Sep 24, 2014 86.31 87.17 86.02 87.06 7,352,947 +0.95(+1.10%)
Sep 23, 2014 86.36 86.63 85.90 86.12 10,117,746 -0.34(-0.39%)
Sep 22, 2014 86.55 86.75 86.37 86.45 7,225,586 -0.09(-0.10%)
Sep 19, 2014 86.46 86.84 86.24 86.54 16,264,106 +0.51(+0.60%)
Sep 18, 2014 85.09 86.08 84.97 86.03 8,271,727 +0.93(+1.09%)
Sep 17, 2014 84.85 85.45 84.79 85.10 8,270,612 +0.25(+0.29%)
Sep 16, 2014 83.74 84.90 83.58 84.85 7,588,881 +0.93(+1.11%)
Sep 15, 2014 83.82 84.07 83.62 83.92 5,647,260 +0.11(+0.13%)
Sep 12, 2014 83.78 83.99 83.33 83.81 7,401,069 +0.02(+0.03%)
Sep 11, 2014 83.97 84.06 83.42 83.78 6,034,457 -0.35(-0.42%)
Sep 10, 2014 83.50 84.42 83.31 84.14 9,242,709 +0.95(+1.15%)
Sep 09, 2014 83.66 83.66 82.98 83.18 7,495,278 -0.20(-0.24%)
Sep 08, 2014 83.68 83.81 83.21 83.38 6,114,901 -0.30(-0.35%)
Sep 05, 2014 83.28 83.68 82.84 83.68 7,176,184 +0.46(+0.56%)
Sep 04, 2014 83.33 83.42 83.15 83.21 7,671,508 +0.06(+0.08%)
Sep 03, 2014 83.20 83.42 82.97 83.15 5,897,176 +0.32(+0.39%)
Sep 02, 2014 82.78 83.11 82.56 82.83 5,796,075 -0.30(-0.36%)
Aug 29, 2014 82.62 83.13 83.13 83.13 6,598,422 +0.63(+0.76%)
Aug 28, 2014 82.46 82.69 82.31 82.50 4,349,650 -0.22(-0.26%)
Aug 27, 2014 83.02 83.12 82.47 82.72 5,972,797 -0.18(-0.21%)
Aug 26, 2014 82.92 83.11 82.68 82.89 4,383,034 +0.17(+0.20%)
Aug 25, 2014 83.06 83.19 82.61 82.73 4,589,890 +0.10(+0.13%)
Aug 22, 2014 83.05 83.36 82.52 82.62 6,334,841 -0.31(-0.38%)
Aug 21, 2014 82.25 83.12 82.25 82.93 10,499,682 +0.78(+0.95%)
Aug 20, 2014 81.88 82.23 81.75 82.15 6,511,479 +0.20(+0.24%)
Aug 19, 2014 81.77 81.95 81.21 81.95 7,123,234 +0.21(+0.25%)
Aug 18, 2014 81.13 81.76 80.99 81.75 7,513,410 +1.22(+1.51%)
Aug 15, 2014 81.36 81.54 80.24 80.53 8,776,684 -0.68(-0.83%)
Aug 14, 2014 81.10 81.23 80.79 81.21 6,581,050 +0.22(+0.28%)
Aug 13, 2014 80.51 81.14 80.51 80.98 5,733,430 +0.88(+1.10%)
Aug 12, 2014 80.39 80.57 79.85 80.10 5,750,999 -0.42(-0.52%)
Aug 11, 2014 80.89 81.02 80.40 80.52 7,169,131 +0.06(+0.08%)
Aug 08, 2014 79.77 80.38 79.42 80.46 7,059,931 +0.92(+1.15%)
Aug 07, 2014 80.47 80.55 79.26 79.54 9,319,068 -0.62(-0.77%)
Aug 06, 2014 79.34 80.26 79.28 80.16 9,311,820 +0.71(+0.89%)
Aug 05, 2014 79.46 79.79 79.24 79.46 7,827,645 -0.27(-0.34%)
Aug 04, 2014 79.59 79.90 79.05 79.73 8,391,057 +0.21(+0.26%)
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.