Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 82.01 82.43 81.70 81.71 9,883,738 -0.77(-0.94%)
Mar 30, 2015 82.23 82.73 81.84 82.48 7,462,022 +0.98(+1.21%)
Mar 27, 2015 81.45 82.00 81.35 81.50 7,199,093 +0.16(+0.20%)
Mar 26, 2015 81.18 81.88 80.87 81.34 12,277,639 -0.16(-0.20%)
Mar 25, 2015 82.73 83.25 81.50 81.50 10,395,860 -1.32(-1.59%)
Mar 24, 2015 83.52 83.85 82.79 82.82 10,330,311 -0.83(-0.99%)
Mar 23, 2015 83.23 83.94 83.04 83.64 11,100,138 +0.47(+0.57%)
Mar 20, 2015 82.74 83.58 82.65 83.17 15,308,015 +0.58(+0.70%)
Mar 19, 2015 82.07 82.81 81.96 82.60 8,449,619 +0.19(+0.23%)
Mar 18, 2015 81.13 82.64 80.52 82.41 9,815,044 +1.28(+1.57%)
Mar 17, 2015 81.31 81.65 80.74 81.13 8,989,385 -0.95(-1.16%)
Mar 16, 2015 81.01 82.09 81.01 82.08 9,512,585 +1.50(+1.86%)
Mar 13, 2015 81.10 81.26 80.12 80.58 9,629,945 -0.50(-0.62%)
Mar 12, 2015 80.38 81.42 80.27 81.09 10,240,822 +1.23(+1.54%)
Mar 11, 2015 81.09 81.09 79.78 79.86 11,250,562 -0.98(-1.22%)
Mar 10, 2015 81.22 81.58 80.83 80.84 10,754,897 -0.92(-1.12%)
Mar 09, 2015 81.39 81.97 81.03 81.76 7,018,936 +0.45(+0.55%)
Mar 06, 2015 82.92 83.20 81.13 81.31 11,434,596 -1.96(-2.35%)
Mar 05, 2015 82.91 83.83 82.85 83.27 9,901,075 +0.71(+0.86%)
Mar 04, 2015 82.95 83.12 82.17 82.56 10,641,065 -0.56(-0.67%)
Mar 03, 2015 83.74 83.74 82.78 83.12 7,903,599 -0.71(-0.85%)
Mar 02, 2015 83.26 83.99 83.42 83.84 8,959,660 +0.58(+0.69%)
Feb 27, 2015 83.69 83.93 83.24 83.26 10,464,922 -0.24(-0.28%)
Feb 26, 2015 82.34 83.81 82.21 83.50 14,081,461 +1.29(+1.57%)
Feb 25, 2015 81.99 82.27 81.35 82.21 11,921,770 +0.41(+0.51%)
Feb 24, 2015 81.43 82.08 81.22 81.79 8,110,970 +0.42(+0.52%)
Feb 23, 2015 81.82 81.85 81.06 81.37 8,468,258 -0.06(-0.08%)
Feb 20, 2015 81.37 81.52 80.50 81.44 12,417,130 +0.21(+0.26%)
Feb 19, 2015 80.62 81.34 80.34 81.22 12,432,182 +0.60(+0.74%)
Feb 18, 2015 81.22 81.42 80.16 80.63 9,767,208 -0.39(-0.48%)
Feb 17, 2015 80.17 81.05 79.95 81.01 10,695,589 +0.66(+0.82%)
Feb 13, 2015 79.40 80.35 80.35 80.35 13,828,048 +0.95(+1.20%)
Feb 12, 2015 81.06 81.09 78.36 79.40 32,028,186 -1.56(-1.93%)
Feb 11, 2015 81.03 81.30 80.62 80.97 10,136,842 +0.02(+0.03%)
Feb 10, 2015 80.81 81.22 80.20 80.94 15,218,810 +0.46(+0.57%)
Feb 09, 2015 81.51 81.51 79.93 80.48 12,209,617 -1.06(-1.31%)
Feb 06, 2015 82.36 82.64 81.33 81.55 11,425,426 -1.10(-1.33%)
Feb 05, 2015 81.93 82.72 81.84 82.64 8,226,259 +0.89(+1.09%)
Feb 04, 2015 82.37 82.64 81.48 81.76 11,789,223 -0.89(-1.07%)
Feb 03, 2015 81.79 82.72 81.56 82.64 12,401,927 +1.31(+1.62%)
Feb 02, 2015 81.05 81.34 80.16 81.33 11,146,270 +0.56(+0.69%)
Jan 30, 2015 81.93 82.27 80.73 80.77 13,236,355 -1.81(-2.19%)
Jan 29, 2015 81.88 82.64 81.20 82.58 9,384,305 +0.73(+0.89%)
Jan 28, 2015 82.66 83.02 81.82 81.85 11,223,758 -0.49(-0.60%)
Jan 27, 2015 82.14 82.89 81.41 82.34 12,596,225 -0.14(-0.17%)
Jan 26, 2015 82.11 82.64 81.64 82.48 11,111,726 +0.05(+0.06%)
Jan 23, 2015 83.03 83.05 82.22 82.43 12,553,997 -1.26(-1.50%)
Jan 22, 2015 82.59 83.75 81.93 83.69 11,203,355 +1.50(+1.83%)
Jan 21, 2015 81.11 82.35 80.98 82.19 14,508,063 +0.49(+0.60%)
Jan 20, 2015 81.91 82.31 80.87 81.70 25,373,842 -2.22(-2.64%)
Jan 16, 2015 82.32 83.92 83.92 83.92 17,471,400 +1.25(+1.51%)
Jan 15, 2015 83.89 83.89 82.23 82.67 13,432,014 -1.22(-1.45%)
Jan 14, 2015 83.77 84.23 83.49 83.89 11,018,430 -0.61(-0.73%)
Jan 13, 2015 85.05 85.77 84.08 84.50 12,590,097 +0.15(+0.17%)
Jan 12, 2015 84.83 85.35 84.13 84.35 8,478,774 -0.29(-0.34%)
Jan 09, 2015 85.90 85.90 84.49 84.64 9,130,707 -1.17(-1.36%)
Jan 08, 2015 85.55 85.89 85.30 85.81 12,302,382 +0.67(+0.79%)
Jan 07, 2015 83.81 85.36 83.73 85.14 9,833,607 +1.84(+2.21%)
Jan 06, 2015 84.16 84.68 83.03 83.30 9,208,940 -0.41(-0.49%)
Jan 05, 2015 84.27 84.47 83.63 83.72 10,012,707 -0.59(-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.