Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 83.70 84.19 83.27 83.29 12,760,890 -0.28(-0.34%)
Oct 29, 2015 82.83 83.70 82.54 83.57 7,691,102 +0.73(+0.89%)
Oct 28, 2015 82.81 82.84 82.03 82.84 8,801,598 +0.24(+0.29%)
Oct 27, 2015 82.38 83.18 82.19 82.60 10,775,041 +0.21(+0.25%)
Oct 26, 2015 82.48 82.67 82.02 82.39 9,171,958 -0.30(-0.37%)
Oct 23, 2015 82.34 83.17 82.05 82.70 11,133,728 +0.64(+0.78%)
Oct 22, 2015 80.67 82.29 80.08 82.05 11,993,697 +1.57(+1.95%)
Oct 21, 2015 80.50 80.97 80.03 80.49 8,603,977 +0.03(+0.04%)
Oct 20, 2015 80.75 81.00 80.22 80.46 7,328,529 -0.29(-0.36%)
Oct 19, 2015 80.83 80.96 80.22 80.74 10,583,714 -0.25(-0.31%)
Oct 16, 2015 80.69 81.05 80.30 80.99 11,517,492 +0.90(+1.12%)
Oct 15, 2015 78.32 80.26 78.20 80.09 11,598,076 +2.16(+2.77%)
Oct 14, 2015 78.49 79.11 77.59 77.93 10,773,447 -0.76(-0.96%)
Oct 13, 2015 78.15 79.33 77.75 78.69 15,479,827 -0.45(-0.56%)
Oct 12, 2015 78.38 79.53 78.30 79.14 10,863,970 +0.51(+0.65%)
Oct 09, 2015 78.44 79.11 78.14 78.62 10,018,740 +0.24(+0.31%)
Oct 08, 2015 78.08 78.48 77.34 78.39 8,600,781 +0.08(+0.11%)
Oct 07, 2015 77.71 78.67 77.03 78.30 11,482,416 +1.29(+1.67%)
Oct 06, 2015 77.92 78.04 76.33 77.02 10,146,791 -1.10(-1.41%)
Oct 05, 2015 77.65 78.17 77.56 78.12 11,425,204 +0.68(+0.88%)
Oct 02, 2015 75.96 77.47 75.71 77.44 10,150,229 +0.63(+0.82%)
Oct 01, 2015 77.03 77.37 75.65 76.81 11,736,653 -0.15(-0.19%)
Sep 30, 2015 77.60 77.88 76.33 76.96 13,306,318 +0.26(+0.33%)
Sep 29, 2015 76.04 77.36 75.71 76.70 13,973,351 +1.38(+1.83%)
Sep 28, 2015 74.77 75.90 74.12 75.33 17,384,858 +0.30(+0.41%)
Sep 25, 2015 76.61 76.77 74.82 75.02 13,093,279 -1.22(-1.60%)
Sep 24, 2015 76.28 76.62 75.66 76.24 8,985,085 -0.42(-0.55%)
Sep 23, 2015 76.84 77.25 76.31 76.66 6,802,560 -0.21(-0.27%)
Sep 22, 2015 76.06 77.03 75.76 76.87 12,880,103 +0.09(+0.12%)
Sep 21, 2015 77.39 77.99 76.15 76.78 8,555,592 -0.21(-0.28%)
Sep 18, 2015 77.56 78.09 76.88 76.99 17,237,742 -1.20(-1.53%)
Sep 17, 2015 77.93 79.30 77.76 78.19 10,016,789 +0.19(+0.24%)
Sep 16, 2015 77.90 78.17 77.35 78.00 6,829,562 +0.17(+0.22%)
Sep 15, 2015 77.32 78.11 76.83 77.83 8,527,783 +0.89(+1.16%)
Sep 14, 2015 76.59 77.42 76.27 76.93 9,641,332 +0.32(+0.42%)
Sep 11, 2015 76.21 76.67 75.68 76.61 8,953,353 +0.17(+0.23%)
Sep 10, 2015 75.94 77.07 75.53 76.44 10,138,885 +0.41(+0.54%)
Sep 09, 2015 78.31 78.45 75.87 76.03 8,957,261 -1.42(-1.83%)
Sep 08, 2015 76.75 77.48 76.27 77.45 13,820,338 +2.17(+2.88%)
Sep 04, 2015 75.50 75.28 75.28 75.28 13,338,825 -1.10(-1.44%)
Sep 03, 2015 77.22 77.57 76.06 76.37 10,948,897 -0.59(-0.76%)
Sep 02, 2015 76.81 77.06 76.26 76.96 13,970,254 +1.04(+1.37%)
Sep 01, 2015 76.09 76.58 75.40 75.92 17,700,002 -1.56(-2.01%)
Aug 31, 2015 78.22 78.46 77.15 77.48 11,017,571 -0.98(-1.25%)
Aug 28, 2015 79.09 79.38 77.81 78.46 11,159,711 -0.87(-1.09%)
Aug 27, 2015 79.23 79.47 77.78 79.33 13,501,879 +0.92(+1.17%)
Aug 26, 2015 76.60 78.50 75.40 78.41 17,877,018 +3.61(+4.83%)
Aug 25, 2015 78.89 78.90 74.53 74.80 19,008,142 -1.72(-2.25%)
Aug 24, 2015 75.09 78.49 67.43 76.52 31,094,488 -2.26(-2.87%)
Aug 21, 2015 80.15 81.22 78.74 78.78 19,579,244 -2.04(-2.53%)
Aug 20, 2015 80.96 81.91 80.83 80.83 12,979,012 -0.43(-0.52%)
Aug 19, 2015 81.15 81.81 80.82 81.25 9,340,892 -0.05(-0.06%)
Aug 18, 2015 81.19 81.55 81.01 81.30 9,312,128 -0.41(-0.50%)
Aug 17, 2015 80.54 81.72 80.23 81.71 8,435,752 +0.87(+1.07%)
Aug 14, 2015 80.45 80.85 80.08 80.84 6,327,979 +0.27(+0.34%)
Aug 13, 2015 80.79 80.98 80.30 80.57 6,169,881 -0.19(-0.23%)
Aug 12, 2015 80.51 80.78 79.70 80.76 9,298,274 -0.25(-0.30%)
Aug 11, 2015 81.04 81.28 80.81 81.01 8,167,608 -0.64(-0.78%)
Aug 10, 2015 81.46 81.87 81.37 81.64 7,496,572 +0.77(+0.95%)
Aug 07, 2015 81.01 81.06 80.31 80.88 7,367,560 -0.18(-0.22%)
Aug 06, 2015 82.22 82.31 81.01 81.06 8,541,022 -1.19(-1.44%)
Aug 05, 2015 82.28 82.63 82.10 82.24 5,586,402 +0.59(+0.72%)
Aug 04, 2015 82.15 82.23 81.53 81.65 7,340,041 -0.18(-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.