Johnson & Johnson (NY: JNJ )

164.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 100.97 101.49 100.59 100.60 8,027,954 -0.95(-0.94%)
Mar 30, 2015 101.24 101.86 100.76 101.55 6,060,943 +1.21(+1.21%)
Mar 27, 2015 100.28 100.95 100.15 100.34 5,847,382 +0.20(+0.20%)
Mar 26, 2015 99.95 100.81 99.56 100.14 9,972,373 -0.20(-0.20%)
Mar 25, 2015 101.85 102.49 100.34 100.34 8,443,919 -1.62(-1.59%)
Mar 24, 2015 102.83 103.23 101.93 101.96 8,390,678 -1.02(-0.99%)
Mar 23, 2015 102.47 103.35 102.23 102.98 9,015,961 +0.58(+0.57%)
Mar 20, 2015 101.87 102.90 101.76 102.40 12,433,761 +0.71(+0.70%)
Mar 19, 2015 101.04 101.95 100.91 101.69 6,863,107 +0.23(+0.23%)
Mar 18, 2015 99.89 101.74 99.13 101.46 7,972,158 +1.57(+1.57%)
Mar 17, 2015 100.11 100.52 99.41 99.89 7,301,526 -1.17(-1.16%)
Mar 16, 2015 99.74 101.07 99.74 101.06 7,726,489 +1.85(+1.86%)
Mar 13, 2015 99.85 100.05 98.64 99.21 7,821,813 -0.62(-0.62%)
Mar 12, 2015 98.96 100.24 98.83 99.83 8,317,991 +1.51(+1.54%)
Mar 11, 2015 99.83 99.83 98.22 98.32 9,138,141 -1.21(-1.22%)
Mar 10, 2015 99.99 100.44 99.51 99.53 8,735,543 -1.13(-1.12%)
Mar 09, 2015 100.20 100.92 99.76 100.66 5,701,051 +0.55(+0.55%)
Mar 06, 2015 102.09 102.43 99.88 100.11 9,287,621 -2.41(-2.35%)
Mar 05, 2015 102.07 103.21 102.00 102.52 8,042,036 +0.87(+0.86%)
Mar 04, 2015 102.12 102.34 101.17 101.65 8,643,084 -0.69(-0.67%)
Mar 03, 2015 103.10 103.10 101.92 102.34 6,419,609 -0.88(-0.85%)
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.