Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 82.04 82.22 81.53 81.92 14,214,040 +0.56(+0.69%)
Oct 30, 2014 79.94 81.37 79.74 81.36 11,930,489 +1.12(+1.40%)
Oct 29, 2014 79.81 80.23 79.70 80.23 10,773,008 +0.59(+0.73%)
Oct 28, 2014 79.47 79.66 78.71 79.65 13,614,156 +0.55(+0.69%)
Oct 27, 2014 78.34 79.23 78.31 79.10 9,268,234 +0.71(+0.91%)
Oct 24, 2014 78.25 78.51 77.68 78.39 7,858,773 +0.38(+0.49%)
Oct 23, 2014 77.73 78.27 77.48 78.01 9,960,325 +1.07(+1.39%)
Oct 22, 2014 76.84 77.37 76.40 76.93 12,320,392 +0.65(+0.86%)
Oct 21, 2014 75.88 76.30 75.51 76.28 9,588,594 +0.88(+1.17%)
Oct 20, 2014 75.12 75.40 74.73 75.40 10,514,531 +0.38(+0.51%)
Oct 17, 2014 74.14 75.36 73.96 75.02 16,158,190 +1.46(+1.98%)
Oct 16, 2014 73.70 74.49 73.35 73.56 19,176,224 -1.09(-1.46%)
Oct 15, 2014 73.00 75.03 72.28 74.65 28,820,738 +0.91(+1.24%)
Oct 14, 2014 76.41 76.69 72.47 73.73 27,376,510 -1.60(-2.13%)
Oct 13, 2014 77.12 77.12 75.26 75.34 13,604,842 -1.60(-2.08%)
Oct 10, 2014 77.79 77.93 76.94 76.94 13,141,527 -0.65(-0.83%)
Oct 09, 2014 79.53 79.70 77.37 77.59 14,046,685 -2.15(-2.70%)
Oct 08, 2014 77.85 79.83 77.56 79.74 10,968,626 +1.92(+2.46%)
Oct 07, 2014 79.40 79.40 77.79 77.82 11,062,534 -1.88(-2.36%)
Oct 06, 2014 80.32 80.57 79.33 79.70 6,600,088 -0.21(-0.26%)
Oct 03, 2014 79.22 79.95 79.15 79.91 9,020,353 +0.97(+1.23%)
Oct 02, 2014 79.09 79.46 78.48 78.93 9,954,513 -0.34(-0.43%)
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.