Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 83.08 83.14 81.68 81.93 12,170,942 -0.83(-1.00%)
May 28, 2015 82.64 83.21 82.48 82.76 6,966,900 +0.02(+0.02%)
May 27, 2015 82.64 82.97 82.47 82.74 11,364,055 +0.25(+0.31%)
May 26, 2015 82.82 83.08 82.29 82.49 9,678,371 -0.43(-0.52%)
May 22, 2015 83.67 82.92 82.92 82.92 7,598,254 -0.88(-1.04%)
May 21, 2015 84.20 84.52 83.73 83.80 8,403,629 -0.35(-0.42%)
May 20, 2015 84.81 84.86 83.91 84.15 8,795,991 -0.29(-0.35%)
May 19, 2015 84.20 84.57 83.87 84.44 9,509,134 +0.44(+0.52%)
May 18, 2015 83.15 84.75 83.11 84.00 12,902,029 +0.91(+1.09%)
May 15, 2015 82.83 83.11 82.58 83.09 7,415,977 +0.38(+0.46%)
May 14, 2015 82.01 82.74 82.00 82.71 6,714,786 +1.04(+1.27%)
May 13, 2015 81.78 82.14 81.61 81.67 7,173,433 +0.06(+0.08%)
May 12, 2015 81.94 82.08 81.45 81.61 8,498,820 -0.45(-0.55%)
May 11, 2015 82.30 82.57 82.04 82.06 7,016,258 -0.36(-0.43%)
May 08, 2015 81.61 82.58 81.58 82.42 9,244,355 +1.47(+1.82%)
May 07, 2015 80.36 81.22 80.34 80.95 7,881,368 +0.40(+0.49%)
May 06, 2015 80.92 81.12 80.14 80.55 9,886,636 -0.27(-0.33%)
May 05, 2015 81.33 81.46 80.65 80.82 10,868,886 -0.69(-0.85%)
May 04, 2015 81.49 81.67 81.35 81.51 6,801,562 +0.18(+0.22%)
May 01, 2015 80.92 81.54 80.92 81.33 7,702,136 +0.76(+0.94%)
Apr 30, 2015 81.28 81.35 80.22 80.57 12,521,457 -0.97(-1.19%)
Apr 29, 2015 81.64 81.72 81.14 81.54 10,989,688 -0.28(-0.35%)
Apr 28, 2015 81.59 81.99 80.66 81.82 9,214,794 +0.13(+0.16%)
Apr 27, 2015 82.17 82.52 81.61 81.69 11,220,665 -0.41(-0.49%)
Apr 24, 2015 81.31 82.47 81.22 82.10 8,084,957 +0.50(+0.62%)
Apr 23, 2015 81.63 81.89 81.15 81.60 9,050,904 +0.02(+0.03%)
Apr 22, 2015 81.74 81.87 81.19 81.57 5,865,620 +0.11(+0.13%)
Apr 21, 2015 81.76 82.03 81.35 81.47 8,042,831 +0.07(+0.09%)
Apr 20, 2015 81.44 81.94 81.26 81.39 8,209,928 +0.51(+0.63%)
Apr 17, 2015 80.71 81.10 80.50 80.88 13,646,541 -0.17(-0.21%)
Apr 16, 2015 81.44 81.48 81.04 81.05 9,018,018 -0.66(-0.81%)
Apr 15, 2015 81.66 82.23 81.49 81.71 10,141,087 +0.07(+0.08%)
Apr 14, 2015 82.08 82.41 81.37 81.65 11,476,953 -0.02(-0.03%)
Apr 13, 2015 82.47 82.83 81.67 81.67 13,237,114 -1.23(-1.48%)
Apr 10, 2015 82.30 82.96 81.98 82.90 8,355,249 +0.59(+0.72%)
Apr 09, 2015 81.69 82.56 81.49 82.30 9,940,166 +0.95(+1.17%)
Apr 08, 2015 81.09 81.59 80.90 81.35 9,054,125 +0.05(+0.06%)
Apr 07, 2015 80.86 81.93 80.76 81.31 9,726,560 +0.76(+0.95%)
Apr 06, 2015 80.28 80.87 79.63 80.54 11,939,315 -0.39(-0.48%)
Apr 02, 2015 80.77 80.93 80.93 80.93 7,506,538 +0.40(+0.49%)
Apr 01, 2015 81.60 81.60 80.09 80.53 13,994,995 -1.18(-1.44%)
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%)
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.