Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 82.03 82.21 81.51 81.91 14,216,284 +0.56(+0.69%)
Oct 30, 2014 79.92 81.35 79.73 81.35 11,932,372 +1.12(+1.40%)
Oct 29, 2014 79.80 80.22 79.69 80.22 10,774,709 +0.59(+0.73%)
Oct 28, 2014 79.45 79.64 78.70 79.64 13,616,305 +0.55(+0.69%)
Oct 27, 2014 78.33 79.22 78.30 79.09 9,269,697 +0.71(+0.91%)
Oct 24, 2014 78.24 78.50 77.67 78.37 7,860,014 +0.38(+0.49%)
Oct 23, 2014 77.71 78.26 77.47 77.99 9,961,898 +1.07(+1.39%)
Oct 22, 2014 76.83 77.36 76.39 76.92 12,322,337 +0.65(+0.86%)
Oct 21, 2014 75.87 76.28 75.49 76.27 9,590,108 +0.88(+1.17%)
Oct 20, 2014 75.11 75.39 74.72 75.39 10,516,191 +0.38(+0.51%)
Oct 17, 2014 74.13 75.35 73.95 75.01 16,160,741 +1.46(+1.98%)
Oct 16, 2014 73.69 74.48 73.34 73.55 19,179,252 -1.09(-1.46%)
Oct 15, 2014 72.99 75.02 72.27 74.64 28,825,288 +0.91(+1.24%)
Oct 14, 2014 76.40 76.68 72.45 73.72 27,380,832 -1.60(-2.13%)
Oct 13, 2014 77.10 77.10 75.25 75.33 13,606,990 -1.60(-2.08%)
Oct 10, 2014 77.78 77.92 76.93 76.93 13,143,602 -0.65(-0.83%)
Oct 09, 2014 79.51 79.69 77.36 77.58 14,048,903 -2.15(-2.70%)
Oct 08, 2014 77.84 79.82 77.55 79.73 10,970,358 +1.92(+2.46%)
Oct 07, 2014 79.38 79.38 77.77 77.81 11,064,280 -1.88(-2.36%)
Oct 06, 2014 80.31 80.56 79.31 79.69 6,601,130 -0.21(-0.26%)
Oct 03, 2014 79.21 79.94 79.13 79.89 9,021,777 +0.97(+1.23%)
Oct 02, 2014 79.08 79.45 78.47 78.92 9,956,084 -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.