Skip to main content

Johnson & Johnson (NY: JNJ )

158.58 +0.62 (+0.39%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 87.72 87.81 87.05 87.18 10,136,607 -0.63(-0.72%)
Mar 30, 2016 88.19 88.28 87.77 87.81 6,513,315 -0.13(-0.15%)
Mar 29, 2016 87.26 88.03 86.81 87.94 8,206,501 +0.73(+0.84%)
Mar 28, 2016 87.35 87.75 87.07 87.21 5,880,287 -0.06(-0.07%)
Mar 24, 2016 87.20 87.27 87.27 87.27 7,799,449 -0.15(-0.18%)
Mar 23, 2016 86.45 87.69 86.38 87.43 10,165,921 +0.90(+1.04%)
Mar 22, 2016 86.44 86.72 86.26 86.52 9,707,178 +0.08(+0.09%)
Mar 21, 2016 86.55 86.82 85.85 86.44 9,524,656 -0.18(-0.20%)
Mar 18, 2016 86.21 86.89 85.70 86.62 18,315,956 +0.61(+0.71%)
Mar 17, 2016 86.60 86.70 85.77 86.01 10,637,148 -0.54(-0.62%)
Mar 16, 2016 86.80 86.84 86.12 86.55 8,767,701 -0.28(-0.32%)
Mar 15, 2016 86.72 87.30 86.02 86.83 10,519,977 +0.08(+0.09%)
Mar 14, 2016 86.96 87.26 86.47 86.75 8,988,706 -0.04(-0.05%)
Mar 11, 2016 86.62 87.01 86.39 86.79 9,635,318 +0.46(+0.53%)
Mar 10, 2016 86.21 86.60 85.47 86.33 12,999,802 +0.24(+0.28%)
Mar 09, 2016 86.09 86.23 85.48 86.09 9,387,392 +0.50(+0.58%)
Mar 08, 2016 85.83 86.03 85.38 85.59 9,472,871 -0.42(-0.49%)
Mar 07, 2016 85.41 86.15 85.00 86.01 8,654,467 +0.19(+0.23%)
Mar 04, 2016 85.82 86.20 85.47 85.81 8,334,555 -0.12(-0.14%)
Mar 03, 2016 86.07 86.22 85.11 85.93 8,597,023 -0.31(-0.36%)
Mar 02, 2016 86.14 86.55 85.76 86.25 12,121,294 -0.14(-0.17%)
Mar 01, 2016 85.33 86.41 84.96 86.39 10,298,910 +1.62(+1.91%)
Feb 29, 2016 84.83 85.57 84.64 84.77 12,538,897 -0.46(-0.54%)
Feb 26, 2016 86.07 86.15 84.94 85.23 11,230,910 -0.48(-0.56%)
Feb 25, 2016 84.56 85.72 84.42 85.72 10,042,943 +1.14(+1.35%)
Feb 24, 2016 83.27 84.67 82.97 84.57 11,257,718 +0.71(+0.85%)
Feb 23, 2016 84.32 84.44 83.77 83.86 8,226,312 -0.54(-0.64%)
Feb 22, 2016 83.93 84.40 83.84 84.40 8,617,552 +0.48(+0.57%)
Feb 19, 2016 83.46 84.35 83.30 83.93 11,595,557 +0.54(+0.65%)
Feb 18, 2016 82.26 83.74 82.00 83.39 13,429,486 +1.39(+1.70%)
Feb 17, 2016 82.20 82.59 81.78 82.00 11,130,337 +0.14(+0.18%)
Feb 16, 2016 81.89 82.44 81.32 81.85 13,064,938 +0.40(+0.49%)
Feb 12, 2016 81.45 81.45 81.45 81.45 11,294,247 +0.10(+0.12%)
Feb 11, 2016 80.36 81.61 79.98 81.36 15,582,851 -0.02(-0.03%)
Feb 10, 2016 81.64 82.32 81.09 81.38 12,291,696 -0.19(-0.24%)
Feb 09, 2016 81.04 81.79 80.77 81.57 12,555,226 -0.02(-0.03%)
Feb 08, 2016 80.24 82.80 80.17 81.60 17,905,446 +1.17(+1.45%)
Feb 05, 2016 82.12 82.21 79.82 80.43 19,403,546 -2.69(-3.23%)
Feb 04, 2016 82.88 83.26 82.18 83.12 12,986,819 -0.19(-0.23%)
Feb 03, 2016 82.92 83.50 81.60 83.31 12,708,476 +0.58(+0.71%)
Feb 02, 2016 82.64 83.40 82.40 82.72 13,265,934 -0.77(-0.92%)
Feb 01, 2016 82.88 83.82 82.57 83.49 12,254,896 -0.06(-0.07%)
Jan 29, 2016 82.31 83.80 82.10 83.55 19,519,068 +1.74(+2.12%)
Jan 28, 2016 82.00 82.43 81.48 81.81 15,986,859 +0.09(+0.11%)
Jan 27, 2016 80.39 82.70 80.39 81.72 24,155,838 +0.78(+0.97%)
Jan 26, 2016 77.80 81.07 77.78 80.94 21,583,460 +3.82(+4.96%)
Jan 25, 2016 77.37 78.15 76.83 77.12 11,688,053 -0.28(-0.36%)
Jan 22, 2016 77.61 77.66 76.76 77.40 10,475,400 +0.65(+0.84%)
Jan 21, 2016 76.61 77.31 75.42 76.75 14,081,856 +0.15(+0.20%)
Jan 20, 2016 76.88 77.82 75.62 76.60 15,857,043 -1.40(-1.79%)
Jan 19, 2016 78.34 78.72 77.52 78.00 15,572,588 +0.40(+0.52%)
Jan 15, 2016 77.09 77.60 77.60 77.60 15,828,447 -1.51(-1.91%)
Jan 14, 2016 77.68 79.57 77.60 79.11 12,701,315 +1.50(+1.93%)
Jan 13, 2016 78.79 79.18 77.47 77.61 10,360,430 -0.98(-1.24%)
Jan 12, 2016 78.39 78.90 77.79 78.59 8,430,345 +0.54(+0.69%)
Jan 11, 2016 78.59 78.90 76.86 78.05 10,189,620 -0.47(-0.60%)
Jan 08, 2016 79.90 79.95 78.28 78.52 12,208,926 -0.85(-1.07%)
Jan 07, 2016 79.44 80.07 79.10 79.37 11,790,752 -0.94(-1.17%)
Jan 06, 2016 79.85 80.77 79.68 80.31 9,666,784 -0.41(-0.51%)
Jan 05, 2016 80.46 81.15 80.45 80.72 8,084,391 +0.34(+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.