Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 -1.42 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 81.99 81.99 81.00 81.00 11,216,662 -0.90(-1.10%)
Nov 27, 2015 81.83 82.11 81.44 81.91 2,941,888 +0.33(+0.40%)
Nov 25, 2015 81.75 81.58 81.58 81.58 6,750,230 -0.06(-0.08%)
Nov 24, 2015 81.46 82.24 81.46 81.64 9,364,409 -0.58(-0.71%)
Nov 23, 2015 81.92 82.41 81.76 82.23 8,411,985 +0.23(+0.28%)
Nov 20, 2015 82.00 82.25 81.77 81.99 9,588,303 +0.59(+0.73%)
Nov 19, 2015 81.54 81.55 81.06 81.40 6,498,779 -0.14(-0.18%)
Nov 18, 2015 80.64 81.65 80.46 81.54 8,983,093 +0.93(+1.15%)
Nov 17, 2015 80.49 80.78 80.12 80.61 6,451,385 +0.22(+0.28%)
Nov 16, 2015 79.73 80.45 79.46 80.39 7,245,077 +1.06(+1.34%)
Nov 13, 2015 79.46 80.16 79.22 79.33 10,724,184 -0.31(-0.39%)
Nov 12, 2015 80.33 80.70 79.60 79.64 8,711,035 -1.26(-1.56%)
Nov 11, 2015 80.84 81.29 80.61 80.90 7,912,945 +0.33(+0.40%)
Nov 10, 2015 80.22 80.82 79.96 80.58 6,438,642 +0.48(+0.60%)
Nov 09, 2015 80.53 80.69 79.86 80.09 8,338,330 -0.86(-1.06%)
Nov 06, 2015 80.67 80.95 80.11 80.95 7,832,819 -0.33(-0.40%)
Nov 05, 2015 81.21 81.40 80.55 81.27 8,241,325 +0.31(+0.38%)
Nov 04, 2015 80.93 81.32 80.77 80.96 7,041,076 -0.02(-0.02%)
Nov 03, 2015 80.89 81.24 80.31 80.98 7,842,756 -0.17(-0.21%)
Nov 02, 2015 80.36 81.28 80.09 81.15 7,929,540 +0.91(+1.13%)
Oct 30, 2015 80.64 81.11 80.23 80.24 13,245,854 -0.27(-0.34%)
Oct 29, 2015 79.80 80.64 79.52 80.51 7,983,394 +0.71(+0.89%)
Oct 28, 2015 79.78 79.80 79.03 79.80 9,136,093 +0.23(+0.29%)
Oct 27, 2015 79.36 80.14 79.19 79.57 11,184,535 +0.20(+0.25%)
Oct 26, 2015 79.46 79.65 79.02 79.38 9,520,529 -0.29(-0.37%)
Oct 23, 2015 79.33 80.12 79.05 79.67 11,556,853 +0.62(+0.78%)
Oct 22, 2015 77.72 79.27 77.14 79.05 12,449,504 +1.51(+1.95%)
Oct 21, 2015 77.55 78.01 77.10 77.54 8,930,962 +0.03(+0.04%)
Oct 20, 2015 77.80 78.03 77.29 77.51 7,607,041 -0.28(-0.36%)
Oct 19, 2015 77.87 77.99 77.29 77.79 10,985,936 -0.24(-0.31%)
Oct 16, 2015 77.73 78.08 77.36 78.03 11,955,202 +0.87(+1.12%)
Oct 15, 2015 75.45 77.32 75.34 77.16 12,038,848 +2.08(+2.77%)
Oct 14, 2015 75.62 76.21 74.75 75.08 11,182,880 -0.73(-0.96%)
Oct 13, 2015 75.29 76.43 74.90 75.81 16,068,121 -0.43(-0.56%)
Oct 12, 2015 75.51 76.62 75.44 76.24 11,276,843 +0.49(+0.65%)
Oct 09, 2015 75.56 76.21 75.28 75.75 10,399,491 +0.23(+0.30%)
Oct 08, 2015 75.22 75.61 74.51 75.52 8,927,645 +0.08(+0.11%)
Oct 07, 2015 74.86 75.79 74.21 75.44 11,918,793 +1.24(+1.67%)
Oct 06, 2015 75.07 75.18 73.54 74.20 10,532,409 -1.06(-1.41%)
Oct 05, 2015 74.81 75.31 74.72 75.26 11,859,407 +0.66(+0.88%)
Oct 02, 2015 73.18 74.63 72.94 74.60 10,535,977 +0.60(+0.82%)
Oct 01, 2015 74.21 74.54 72.88 74.00 12,182,692 -0.14(-0.19%)
Sep 30, 2015 74.76 75.03 73.54 74.14 13,812,011 +0.25(+0.33%)
Sep 29, 2015 73.26 74.53 72.93 73.90 14,504,393 +1.33(+1.83%)
Sep 28, 2015 72.04 73.13 71.40 72.57 18,045,550 +0.29(+0.41%)
Sep 25, 2015 73.81 73.96 72.08 72.28 13,590,875 -1.18(-1.60%)
Sep 24, 2015 73.48 73.82 72.89 73.45 9,326,554 -0.41(-0.55%)
Sep 23, 2015 74.03 74.42 73.51 73.86 7,061,084 -0.20(-0.27%)
Sep 22, 2015 73.28 74.21 72.98 74.05 13,369,597 +0.09(+0.12%)
Sep 21, 2015 74.56 75.13 73.36 73.97 8,880,738 -0.21(-0.28%)
Sep 18, 2015 74.72 75.23 74.06 74.17 17,892,844 -1.15(-1.53%)
Sep 17, 2015 75.08 76.40 74.91 75.33 10,397,467 +0.18(+0.24%)
Sep 16, 2015 75.05 75.31 74.52 75.14 7,089,112 +0.17(+0.22%)
Sep 15, 2015 74.49 75.25 74.01 74.98 8,851,872 +0.86(+1.16%)
Sep 14, 2015 73.78 74.59 73.47 74.12 10,007,740 +0.31(+0.42%)
Sep 11, 2015 73.42 73.86 72.91 73.81 9,293,615 +0.17(+0.23%)
Sep 10, 2015 73.16 74.25 72.76 73.64 10,524,202 +0.40(+0.54%)
Sep 09, 2015 75.44 75.58 73.09 73.24 9,297,672 -1.37(-1.83%)
Sep 08, 2015 73.94 74.64 73.47 74.61 14,345,565 +2.09(+2.88%)
Sep 04, 2015 72.74 72.52 72.52 72.52 13,845,752 -1.06(-1.44%)
Sep 03, 2015 74.39 74.73 73.28 73.58 11,364,998 -0.56(-0.76%)
Sep 02, 2015 74.00 74.24 73.47 74.14 14,501,178 +1.00(+1.37%)
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.