Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 79.01 79.42 78.71 78.72 10,259,362 -0.74(-0.94%)
Mar 30, 2015 79.22 79.71 78.84 79.46 7,745,611 +0.95(+1.21%)
Mar 27, 2015 78.47 78.99 78.37 78.52 7,472,689 +0.16(+0.20%)
Mar 26, 2015 78.21 78.88 77.91 78.36 12,744,241 -0.16(-0.20%)
Mar 25, 2015 79.70 80.20 78.52 78.52 10,790,946 -1.27(-1.59%)
Mar 24, 2015 80.46 80.78 79.76 79.78 10,722,907 -0.80(-0.99%)
Mar 23, 2015 80.18 80.87 80.00 80.58 11,521,990 +0.45(+0.57%)
Mar 20, 2015 79.71 80.52 79.63 80.13 15,889,784 +0.56(+0.70%)
Mar 19, 2015 79.06 79.78 78.96 79.57 8,770,740 +0.18(+0.23%)
Mar 18, 2015 78.16 79.61 77.57 79.39 10,188,057 +1.23(+1.57%)
Mar 17, 2015 78.34 78.66 77.79 78.16 9,331,020 -0.92(-1.16%)
Mar 16, 2015 78.05 79.09 78.05 79.08 9,874,103 +1.45(+1.86%)
Mar 13, 2015 78.13 78.29 77.19 77.63 9,995,923 -0.49(-0.62%)
Mar 12, 2015 77.44 78.44 77.33 78.12 10,630,016 +1.18(+1.54%)
Mar 11, 2015 78.12 78.12 76.86 76.94 11,678,131 -0.95(-1.22%)
Mar 10, 2015 78.24 78.59 77.87 77.88 11,163,629 -0.88(-1.12%)
Mar 09, 2015 78.41 78.97 78.06 78.77 7,285,685 +0.43(+0.55%)
Mar 06, 2015 79.89 80.15 78.16 78.34 11,869,159 -1.89(-2.35%)
Mar 05, 2015 79.87 80.76 79.81 80.22 10,277,358 +0.68(+0.86%)
Mar 04, 2015 79.91 80.08 79.17 79.54 11,045,470 -0.54(-0.67%)
Mar 03, 2015 80.68 80.68 79.75 80.08 8,203,969 -0.69(-0.85%)
Mar 02, 2015 80.21 80.92 80.36 80.77 9,300,165 +0.56(+0.69%)
Feb 27, 2015 80.63 80.86 80.19 80.21 10,862,633 -0.23(-0.28%)
Feb 26, 2015 79.33 80.74 79.20 80.44 14,616,616 +1.24(+1.57%)
Feb 25, 2015 78.99 79.26 78.38 79.20 12,374,847 +0.40(+0.51%)
Feb 24, 2015 78.45 79.07 78.25 78.80 8,419,221 +0.41(+0.52%)
Feb 23, 2015 78.83 78.85 78.09 78.39 8,790,087 -0.06(-0.08%)
Feb 20, 2015 78.39 78.54 77.55 78.45 12,889,034 +0.20(+0.26%)
Feb 19, 2015 77.67 78.36 77.40 78.25 12,904,655 +0.58(+0.74%)
Feb 18, 2015 78.25 78.44 77.22 77.67 10,138,402 -0.37(-0.48%)
Feb 17, 2015 77.23 78.08 77.02 78.05 11,102,065 +0.64(+0.82%)
Feb 13, 2015 76.49 77.41 77.41 77.41 14,353,570 +0.92(+1.20%)
Feb 12, 2015 78.09 78.13 75.49 76.49 33,245,388 -1.51(-1.93%)
Feb 11, 2015 78.06 78.32 77.67 78.00 10,522,083 +0.02(+0.03%)
Feb 10, 2015 77.85 78.25 77.26 77.98 15,797,186 +0.44(+0.57%)
Feb 09, 2015 78.53 78.53 77.01 77.54 12,673,632 -1.03(-1.31%)
Feb 06, 2015 79.35 79.61 78.35 78.56 11,859,638 -1.06(-1.33%)
Feb 05, 2015 78.93 79.70 78.84 79.62 8,538,890 +0.85(+1.09%)
Feb 04, 2015 79.35 79.61 78.50 78.76 12,237,261 -0.85(-1.07%)
Feb 03, 2015 78.79 79.70 78.58 79.62 12,873,251 +1.27(+1.62%)
Feb 02, 2015 78.09 78.37 77.22 78.35 11,569,874 +0.54(+0.69%)
Jan 30, 2015 78.93 79.26 77.78 77.81 13,739,390 -1.74(-2.19%)
Jan 29, 2015 78.88 79.62 78.23 79.56 9,740,946 +0.70(+0.89%)
Jan 28, 2015 79.63 79.98 78.83 78.86 11,650,306 -0.47(-0.60%)
Jan 27, 2015 79.13 79.86 78.43 79.33 13,074,933 -0.13(-0.17%)
Jan 26, 2015 79.10 79.61 78.65 79.46 11,534,017 +0.05(+0.06%)
Jan 23, 2015 79.99 80.01 79.21 79.42 13,031,100 -1.21(-1.50%)
Jan 22, 2015 79.56 80.68 78.93 80.63 11,629,128 +1.45(+1.83%)
Jan 21, 2015 78.14 79.34 78.02 79.18 15,059,428 +0.47(+0.60%)
Jan 20, 2015 78.91 79.30 77.91 78.71 26,338,152 -2.14(-2.64%)
Jan 16, 2015 79.31 80.85 80.85 80.85 18,135,384 +1.20(+1.51%)
Jan 15, 2015 80.81 80.81 79.22 79.64 13,942,485 -1.17(-1.45%)
Jan 14, 2015 80.71 81.15 80.43 80.81 11,437,175 -0.59(-0.73%)
Jan 13, 2015 81.93 82.62 81.00 81.40 13,068,572 +0.14(+0.17%)
Jan 12, 2015 81.72 82.23 81.05 81.27 8,801,002 -0.28(-0.34%)
Jan 09, 2015 82.76 82.76 81.40 81.54 9,477,711 -1.13(-1.36%)
Jan 08, 2015 82.42 82.75 82.17 82.67 12,769,922 +0.64(+0.79%)
Jan 07, 2015 80.74 82.24 80.67 82.03 10,207,324 +1.77(+2.21%)
Jan 06, 2015 81.08 81.58 79.99 80.25 9,558,917 -0.40(-0.49%)
Jan 05, 2015 81.19 81.38 80.57 80.65 10,393,231 -0.57(-0.70%)
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.