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 30, 2015 79.39 79.85 78.98 79.00 13,454,277 -0.27(-0.34%)
Oct 29, 2015 78.56 79.39 78.29 79.26 8,109,012 +0.70(+0.89%)
Oct 28, 2015 78.55 78.57 77.80 78.57 9,279,848 +0.23(+0.29%)
Oct 27, 2015 78.13 78.90 77.96 78.34 11,360,522 +0.20(+0.25%)
Oct 26, 2015 78.23 78.41 77.79 78.15 9,670,333 -0.29(-0.37%)
Oct 23, 2015 78.10 78.88 77.83 78.44 11,738,699 +0.61(+0.78%)
Oct 22, 2015 76.51 78.04 75.95 77.83 12,645,396 +1.49(+1.95%)
Oct 21, 2015 76.35 76.80 75.90 76.34 9,071,490 +0.03(+0.04%)
Oct 20, 2015 76.59 76.82 76.09 76.31 7,726,737 -0.27(-0.36%)
Oct 19, 2015 76.67 76.79 76.09 76.58 11,158,799 -0.23(-0.31%)
Oct 16, 2015 76.53 76.87 76.16 76.82 12,143,316 +0.85(+1.12%)
Oct 15, 2015 74.28 76.12 74.17 75.96 12,228,279 +2.05(+2.77%)
Oct 14, 2015 74.45 75.03 73.60 73.92 11,358,842 -0.72(-0.96%)
Oct 13, 2015 74.12 75.25 73.74 74.64 16,320,952 -0.42(-0.56%)
Oct 12, 2015 74.34 75.43 74.27 75.06 11,454,284 +0.48(+0.65%)
Oct 09, 2015 74.39 75.03 74.11 74.57 10,563,126 +0.23(+0.30%)
Oct 08, 2015 74.06 74.44 73.35 74.35 9,068,120 +0.08(+0.11%)
Oct 07, 2015 73.70 74.61 73.06 74.27 12,106,335 +1.22(+1.67%)
Oct 06, 2015 73.91 74.02 72.40 73.05 10,698,135 -1.05(-1.41%)
Oct 05, 2015 73.65 74.14 73.56 74.10 12,046,013 +0.65(+0.88%)
Oct 02, 2015 72.05 73.48 71.81 73.45 10,701,760 +0.59(+0.82%)
Oct 01, 2015 73.06 73.38 71.75 72.85 12,374,386 -0.14(-0.19%)
Sep 30, 2015 73.60 73.87 72.40 72.99 14,029,341 +0.24(+0.33%)
Sep 29, 2015 72.13 73.38 71.80 72.75 14,732,618 +1.31(+1.83%)
Sep 28, 2015 70.92 71.99 70.30 71.45 18,329,496 +0.29(+0.41%)
Sep 25, 2015 72.67 72.82 70.97 71.16 13,804,726 -1.16(-1.60%)
Sep 24, 2015 72.34 72.67 71.76 72.31 9,473,306 -0.40(-0.55%)
Sep 23, 2015 72.88 73.27 72.38 72.71 7,172,190 -0.20(-0.27%)
Sep 22, 2015 72.14 73.06 71.85 72.91 13,579,966 +0.09(+0.12%)
Sep 21, 2015 73.40 73.97 72.23 72.82 9,020,476 -0.20(-0.28%)
Sep 18, 2015 73.56 74.06 72.92 73.02 18,174,386 -1.13(-1.53%)
Sep 17, 2015 73.92 75.21 73.75 74.16 10,561,070 +0.18(+0.24%)
Sep 16, 2015 73.88 74.14 73.36 73.98 7,200,659 +0.16(+0.22%)
Sep 15, 2015 73.34 74.08 72.87 73.81 8,991,156 +0.84(+1.16%)
Sep 14, 2015 72.64 73.43 72.34 72.97 10,165,211 +0.30(+0.42%)
Sep 11, 2015 72.28 72.72 71.78 72.67 9,439,849 +0.16(+0.23%)
Sep 10, 2015 72.02 73.10 71.64 72.50 10,689,800 +0.39(+0.54%)
Sep 09, 2015 74.28 74.41 71.96 72.11 9,443,970 -1.34(-1.83%)
Sep 08, 2015 72.79 73.49 72.34 73.45 14,571,291 +2.06(+2.88%)
Sep 04, 2015 71.61 71.40 71.40 71.40 14,063,614 -1.04(-1.44%)
Sep 03, 2015 73.24 73.57 72.14 72.44 11,543,826 -0.56(-0.76%)
Sep 02, 2015 72.85 73.09 72.33 72.99 14,729,353 +0.99(+1.37%)
Sep 01, 2015 72.16 72.63 71.52 72.01 18,661,764 -1.48(-2.01%)
Aug 31, 2015 74.19 74.42 73.17 73.49 11,616,231 -0.93(-1.25%)
Aug 28, 2015 75.01 75.29 73.80 74.42 11,766,094 -0.82(-1.09%)
Aug 27, 2015 75.14 75.38 73.78 75.24 14,235,528 +0.87(+1.17%)
Aug 26, 2015 72.65 74.46 71.52 74.37 18,848,398 +3.42(+4.83%)
Aug 25, 2015 74.82 74.83 70.69 70.94 20,040,984 -1.63(-2.25%)
Aug 24, 2015 71.22 74.45 63.95 72.58 32,784,064 -2.14(-2.87%)
Aug 21, 2015 76.02 77.04 74.68 74.72 20,643,118 -1.94(-2.53%)
Aug 20, 2015 76.78 77.69 76.66 76.66 13,684,249 -0.40(-0.52%)
Aug 19, 2015 76.96 77.59 76.65 77.06 9,848,446 -0.05(-0.06%)
Aug 18, 2015 77.01 77.35 76.84 77.11 9,818,118 -0.39(-0.50%)
Aug 17, 2015 76.39 77.51 76.09 77.50 8,894,123 +0.82(+1.07%)
Aug 14, 2015 76.30 76.69 75.95 76.68 6,671,821 +0.26(+0.34%)
Aug 13, 2015 76.62 76.81 76.16 76.42 6,505,132 -0.18(-0.23%)
Aug 12, 2015 76.36 76.61 75.59 76.60 9,803,511 -0.23(-0.30%)
Aug 11, 2015 76.86 77.09 76.65 76.83 8,611,409 -0.61(-0.78%)
Aug 10, 2015 77.27 77.65 77.17 77.44 7,903,911 +0.73(+0.95%)
Aug 07, 2015 76.84 76.88 76.17 76.71 7,767,889 -0.17(-0.22%)
Aug 06, 2015 77.98 78.07 76.83 76.88 9,005,113 -1.13(-1.44%)
Aug 05, 2015 78.04 78.38 77.87 78.00 5,889,948 +0.56(+0.72%)
Aug 04, 2015 77.92 77.99 77.33 77.44 7,738,874 -0.17(-0.22%)
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.