Johnson & Johnson (NY: JNJ )

168.16 +0.59 (+0.35%)
Streaming Delayed Price Updated: 1:14 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 105.61 104.57 104.57 104.57 6,202,100 -0.79(-0.75%)
Dec 30, 2014 105.42 105.80 105.06 105.36 4,371,675 +0.03(+0.03%)
Dec 29, 2014 104.64 105.69 104.61 105.33 4,273,424 +0.27(+0.26%)
Dec 26, 2014 105.07 105.69 104.69 105.06 2,951,001 +0.47(+0.45%)
Dec 24, 2014 104.38 104.59 104.59 104.59 3,415,100 +0.31(+0.30%)
Dec 23, 2014 106.66 106.91 103.92 104.28 10,181,076 -2.46(-2.30%)
Dec 22, 2014 105.69 106.83 105.67 106.74 8,118,626 +1.19(+1.13%)
Dec 19, 2014 106.63 107.39 105.50 105.55 19,154,418 -1.26(-1.18%)
Dec 18, 2014 105.62 106.82 104.74 106.81 11,732,513 +2.74(+2.63%)
Dec 17, 2014 103.27 104.49 102.70 104.07 10,199,393 +1.31(+1.27%)
Dec 16, 2014 103.48 105.21 102.50 102.76 10,212,040 -1.20(-1.15%)
Dec 15, 2014 104.77 105.06 103.63 103.96 12,101,297 -0.47(-0.45%)
Dec 12, 2014 106.65 106.87 104.39 104.43 8,334,704 -2.29(-2.15%)
Dec 11, 2014 105.85 107.31 105.36 106.72 7,114,640 +0.48(+0.45%)
Dec 10, 2014 107.61 107.96 106.15 106.24 9,416,052 -1.81(-1.68%)
Dec 09, 2014 108.22 108.47 106.89 108.05 7,200,268 -0.47(-0.43%)
Dec 08, 2014 108.42 108.88 108.14 108.52 6,500,691 +0.01(+0.01%)
Dec 05, 2014 107.53 108.74 107.22 108.51 6,449,739 +0.95(+0.88%)
Dec 04, 2014 108.09 108.30 107.38 107.56 6,701,083 -0.16(-0.15%)
Dec 03, 2014 108.54 108.99 107.65 107.72 8,957,236 -0.79(-0.73%)
Dec 02, 2014 107.97 108.53 107.50 108.51 6,184,380 +0.48(+0.44%)
Dec 01, 2014 107.89 108.81 107.35 108.03 5,638,779 -0.22(-0.20%)
Nov 28, 2014 107.61 108.82 107.33 108.25 5,881,239 +1.04(+0.97%)
Nov 26, 2014 106.77 107.21 107.21 107.21 5,503,700 +0.51(+0.48%)
Nov 25, 2014 106.98 107.19 106.70 106.70 7,362,400 -0.18(-0.17%)
Nov 24, 2014 107.92 108.23 106.64 106.88 9,097,827 -0.98(-0.91%)
Nov 21, 2014 108.73 108.73 107.62 107.86 8,417,378 -0.32(-0.30%)
Nov 20, 2014 108.55 108.57 107.69 108.18 8,088,844 -0.58(-0.53%)
Nov 19, 2014 108.45 108.81 108.10 108.76 5,217,779 -0.07(-0.06%)
Nov 18, 2014 108.13 109.06 107.72 108.83 5,407,151 +0.53(+0.49%)
Nov 17, 2014 108.16 108.69 107.61 108.30 5,232,733 +0.14(+0.13%)
Nov 14, 2014 108.92 109.06 108.01 108.16 5,650,746 -0.91(-0.83%)
Nov 13, 2014 109.05 109.49 108.50 109.07 4,859,640 +0.32(+0.29%)
Nov 12, 2014 108.67 109.00 108.39 108.75 4,895,776 -0.16(-0.15%)
Nov 11, 2014 108.88 109.40 108.55 108.91 6,221,103 +0.09(+0.08%)
Nov 10, 2014 108.07 108.92 107.20 108.82 7,571,073 +0.62(+0.57%)
Nov 07, 2014 109.00 109.03 107.92 108.20 6,652,571 -0.81(-0.74%)
Nov 06, 2014 108.93 109.32 108.55 109.01 6,200,277 +0.19(+0.17%)
Nov 05, 2014 109.05 109.26 107.95 108.82 6,966,794 +0.20(+0.18%)
Nov 04, 2014 107.89 108.73 107.34 108.62 9,348,957 +1.16(+1.08%)
Nov 03, 2014 107.83 108.12 106.75 107.46 7,082,618 -0.32(-0.30%)
Oct 31, 2014 107.94 108.18 107.26 107.78 10,803,709 +0.74(+0.69%)
Oct 30, 2014 105.17 107.05 104.91 107.04 9,068,043 +1.48(+1.40%)
Oct 29, 2014 105.00 105.56 104.86 105.56 8,188,273 +0.77(+0.73%)
Oct 28, 2014 104.55 104.80 103.56 104.79 10,347,753 +0.72(+0.69%)
Oct 27, 2014 103.07 104.24 103.03 104.07 7,044,535 +0.94(+0.91%)
Oct 24, 2014 102.95 103.29 102.21 103.13 5,973,242 +0.50(+0.49%)
Oct 23, 2014 102.26 102.98 101.94 102.63 7,570,575 +1.41(+1.39%)
Oct 22, 2014 101.10 101.79 100.52 101.22 9,364,398 +0.86(+0.86%)
Oct 21, 2014 99.83 100.38 99.34 100.36 7,288,032 +1.16(+1.17%)
Oct 20, 2014 98.83 99.20 98.32 99.20 7,991,812 +0.50(+0.51%)
Oct 17, 2014 97.54 99.15 97.31 98.70 12,281,405 +1.92(+1.98%)
Oct 16, 2014 96.97 98.00 96.50 96.78 14,575,331 -1.43(-1.46%)
Oct 15, 2014 96.05 98.72 95.10 98.21 21,905,866 +1.20(+1.24%)
Oct 14, 2014 100.53 100.90 95.34 97.01 20,808,148 -2.11(-2.13%)
Oct 13, 2014 101.46 101.46 99.02 99.12 10,340,674 -2.11(-2.08%)
Oct 10, 2014 102.35 102.53 101.23 101.23 9,988,521 -0.85(-0.83%)
Oct 09, 2014 104.63 104.86 101.79 102.08 10,676,507 -2.83(-2.70%)
Oct 08, 2014 102.43 105.03 102.04 104.91 8,336,957 +2.52(+2.46%)
Oct 07, 2014 104.46 104.46 102.34 102.39 8,408,334 -2.47(-2.36%)
Oct 06, 2014 105.68 106.00 104.36 104.86 5,016,549 -0.27(-0.26%)
Oct 03, 2014 104.23 105.19 104.13 105.13 6,856,127 +1.28(+1.23%)
Oct 02, 2014 104.06 104.54 103.25 103.85 7,566,157 -0.45(-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.