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, 2016 91.06 91.16 90.38 90.51 9,763,933 -0.65(-0.72%)
Mar 30, 2016 91.56 91.65 91.12 91.16 6,273,852 -0.13(-0.15%)
Mar 29, 2016 90.59 91.39 90.13 91.30 7,904,788 +0.76(+0.84%)
Mar 28, 2016 90.69 91.10 90.39 90.54 5,664,097 -0.07(-0.07%)
Mar 24, 2016 90.53 90.60 90.60 90.60 7,512,701 -0.16(-0.18%)
Mar 23, 2016 89.75 91.03 89.67 90.76 9,792,169 +0.94(+1.04%)
Mar 22, 2016 89.74 90.03 89.55 89.83 9,350,293 +0.08(+0.09%)
Mar 21, 2016 89.85 90.13 89.13 89.74 9,174,481 -0.18(-0.20%)
Mar 18, 2016 89.50 90.21 88.97 89.93 17,642,568 +0.64(+0.71%)
Mar 17, 2016 89.90 90.01 89.05 89.29 10,246,072 -0.56(-0.62%)
Mar 16, 2016 90.12 90.16 89.40 89.85 8,445,356 -0.29(-0.32%)
Mar 15, 2016 90.03 90.64 89.31 90.14 10,133,209 +0.08(+0.09%)
Mar 14, 2016 90.28 90.59 89.77 90.06 8,658,235 -0.04(-0.05%)
Mar 11, 2016 89.93 90.34 89.68 90.10 9,281,075 +0.48(+0.53%)
Mar 10, 2016 89.50 89.91 88.73 89.62 12,521,863 +0.25(+0.28%)
Mar 09, 2016 89.37 89.52 88.75 89.37 9,042,263 +0.52(+0.58%)
Mar 08, 2016 89.11 89.31 88.64 88.85 9,124,600 -0.44(-0.49%)
Mar 07, 2016 88.67 89.44 88.24 89.29 8,336,284 +0.20(+0.23%)
Mar 04, 2016 89.10 89.49 88.73 89.09 8,028,134 -0.13(-0.14%)
Mar 03, 2016 89.36 89.51 88.36 89.21 8,280,952 -0.33(-0.36%)
Mar 02, 2016 89.43 89.85 89.03 89.54 11,675,654 -0.15(-0.17%)
Mar 01, 2016 88.59 89.71 88.20 89.69 9,920,270 +1.68(+1.91%)
Feb 29, 2016 88.07 88.84 87.87 88.01 12,077,903 -0.48(-0.54%)
Feb 26, 2016 89.36 89.44 88.19 88.49 10,818,004 -0.50(-0.56%)
Feb 25, 2016 87.79 89.00 87.64 88.99 9,673,713 +1.19(+1.35%)
Feb 24, 2016 86.45 87.90 86.14 87.80 10,843,827 +0.74(+0.85%)
Feb 23, 2016 87.54 87.66 86.96 87.06 7,923,870 -0.56(-0.64%)
Feb 22, 2016 87.13 87.63 87.04 87.63 8,300,726 +0.49(+0.57%)
Feb 19, 2016 86.65 87.57 86.48 87.13 11,169,245 +0.56(+0.65%)
Feb 18, 2016 85.40 86.93 85.13 86.57 12,935,752 +1.45(+1.70%)
Feb 17, 2016 85.33 85.74 84.90 85.13 10,721,131 +0.15(+0.18%)
Feb 16, 2016 85.02 85.58 84.42 84.98 12,584,606 +0.42(+0.49%)
Feb 12, 2016 84.56 84.56 84.56 84.56 10,879,015 +0.10(+0.12%)
Feb 11, 2016 83.43 84.73 83.03 84.46 15,009,949 -0.02(-0.03%)
Feb 10, 2016 84.75 85.47 84.19 84.49 11,839,793 -0.20(-0.24%)
Feb 09, 2016 84.14 84.91 83.86 84.69 12,093,634 -0.02(-0.03%)
Feb 08, 2016 83.31 85.96 83.23 84.71 17,247,154 +1.21(+1.45%)
Feb 05, 2016 85.26 85.35 82.87 83.50 18,690,176 -2.79(-3.23%)
Feb 04, 2016 86.05 86.44 85.32 86.29 12,509,360 -0.20(-0.23%)
Feb 03, 2016 86.08 86.69 84.72 86.49 12,241,250 +0.61(+0.71%)
Feb 02, 2016 85.79 86.59 85.54 85.88 12,778,213 -0.80(-0.92%)
Feb 01, 2016 86.05 87.02 85.72 86.68 11,804,345 -0.06(-0.07%)
Jan 29, 2016 85.45 86.99 85.23 86.74 18,801,450 +1.80(+2.12%)
Jan 28, 2016 85.13 85.57 84.59 84.94 15,399,103 +0.09(+0.11%)
Jan 27, 2016 83.46 85.86 83.46 84.84 23,267,750 +0.81(+0.97%)
Jan 26, 2016 80.77 84.16 80.75 84.03 20,789,946 +3.97(+4.96%)
Jan 25, 2016 80.33 81.13 79.76 80.06 11,258,343 -0.29(-0.36%)
Jan 22, 2016 80.57 80.63 79.69 80.35 10,090,273 +0.67(+0.84%)
Jan 21, 2016 79.54 80.26 78.30 79.68 13,564,138 +0.16(+0.20%)
Jan 20, 2016 79.82 80.79 78.51 79.52 15,274,060 -1.45(-1.79%)
Jan 19, 2016 81.33 81.73 80.48 80.97 15,000,063 +0.42(+0.52%)
Jan 15, 2016 80.04 80.56 80.56 80.56 15,246,515 -1.57(-1.91%)
Jan 14, 2016 80.64 82.61 80.56 82.13 12,234,352 +1.55(+1.93%)
Jan 13, 2016 81.80 82.20 80.43 80.57 9,979,529 -1.01(-1.24%)
Jan 12, 2016 81.38 81.91 80.76 81.59 8,120,404 +0.56(+0.69%)
Jan 11, 2016 81.59 81.91 79.79 81.03 9,814,999 -0.49(-0.60%)
Jan 08, 2016 82.95 83.00 81.26 81.52 11,760,066 -0.88(-1.07%)
Jan 07, 2016 82.48 83.12 82.12 82.40 11,357,265 -0.97(-1.17%)
Jan 06, 2016 82.90 83.86 82.72 83.37 9,311,386 -0.42(-0.51%)
Jan 05, 2016 83.53 84.25 83.52 83.80 7,787,169 +0.35(+0.42%)
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.