Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 90.29 90.42 89.85 90.31 9,648,645 -0.32(-0.36%)
Apr 28, 2016 90.33 90.82 89.96 90.63 8,240,169 -0.23(-0.26%)
Apr 27, 2016 91.02 91.21 90.62 90.87 7,147,645 -0.11(-0.12%)
Apr 26, 2016 91.41 91.50 90.77 90.98 7,264,627 -0.48(-0.53%)
Apr 25, 2016 91.30 91.49 90.63 91.46 7,619,934 +0.15(+0.17%)
Apr 22, 2016 91.40 91.66 90.91 91.31 9,318,744 -0.20(-0.22%)
Apr 21, 2016 91.30 91.64 90.87 91.51 9,785,087 -0.01(-0.01%)
Apr 20, 2016 91.20 92.01 91.09 91.52 10,192,566 +0.73(+0.80%)
Apr 19, 2016 89.96 91.82 89.83 90.79 13,063,371 +1.41(+1.58%)
Apr 18, 2016 88.63 89.52 88.37 89.38 9,643,261 +0.60(+0.68%)
Apr 15, 2016 88.69 88.96 88.23 88.78 12,482,495 +0.27(+0.31%)
Apr 14, 2016 88.63 88.87 88.19 88.50 5,531,532 -0.02(-0.03%)
Apr 13, 2016 88.63 88.92 88.08 88.53 7,146,382 +0.22(+0.25%)
Apr 12, 2016 87.83 88.83 87.63 88.31 10,439,964 +0.51(+0.58%)
Apr 11, 2016 87.95 88.33 87.55 87.80 8,468,718 -0.10(-0.12%)
Apr 08, 2016 88.13 88.34 87.63 87.91 7,820,713 -0.14(-0.16%)
Apr 07, 2016 87.83 88.33 87.53 88.05 9,708,717 -0.12(-0.14%)
Apr 06, 2016 87.60 88.23 86.93 88.17 8,474,841 +0.38(+0.43%)
Apr 05, 2016 87.21 88.50 87.03 87.79 9,852,426 +0.29(+0.33%)
Apr 04, 2016 87.68 87.91 87.23 87.50 13,240,739 -0.48(-0.55%)
Apr 01, 2016 87.02 88.06 86.77 87.98 11,223,204 +0.80(+0.92%)
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%)
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.