Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 -1.42 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 80.04 80.10 78.69 78.93 12,633,484 -0.80(-1.00%)
May 28, 2015 79.62 80.16 79.46 79.73 7,231,669 +0.02(+0.02%)
May 27, 2015 79.62 79.93 79.45 79.71 11,795,932 +0.24(+0.31%)
May 26, 2015 79.79 80.04 79.28 79.47 10,046,186 -0.42(-0.52%)
May 22, 2015 80.61 79.88 79.88 79.88 7,887,016 -0.84(-1.04%)
May 21, 2015 81.11 81.42 80.67 80.73 8,722,999 -0.34(-0.42%)
May 20, 2015 81.71 81.76 80.84 81.07 9,130,276 -0.28(-0.35%)
May 19, 2015 81.11 81.47 80.80 81.35 9,870,521 +0.42(+0.52%)
May 18, 2015 80.10 81.65 80.07 80.93 13,392,360 +0.88(+1.09%)
May 15, 2015 79.80 80.07 79.56 80.05 7,697,815 +0.37(+0.46%)
May 14, 2015 79.01 79.71 78.99 79.68 6,969,976 +1.00(+1.27%)
May 13, 2015 78.78 79.13 78.62 78.68 7,446,054 +0.06(+0.08%)
May 12, 2015 78.94 79.07 78.47 78.62 8,821,811 -0.44(-0.55%)
May 11, 2015 79.28 79.55 79.04 79.06 7,282,905 -0.34(-0.43%)
May 08, 2015 78.63 79.56 78.60 79.40 9,595,679 +1.42(+1.82%)
May 07, 2015 77.42 78.25 77.40 77.98 8,180,893 +0.38(+0.49%)
May 06, 2015 77.95 78.15 77.20 77.60 10,262,370 -0.26(-0.33%)
May 05, 2015 78.35 78.48 77.69 77.86 11,281,949 -0.67(-0.85%)
May 04, 2015 78.51 78.68 78.38 78.52 7,060,050 +0.17(+0.22%)
May 01, 2015 77.95 78.56 77.95 78.35 7,994,850 +0.73(+0.94%)
Apr 30, 2015 78.30 78.37 77.29 77.62 12,997,325 -0.93(-1.19%)
Apr 29, 2015 78.65 78.73 78.17 78.56 11,407,342 -0.27(-0.35%)
Apr 28, 2015 78.60 78.99 77.71 78.83 9,564,995 +0.13(+0.16%)
Apr 27, 2015 79.16 79.50 78.62 78.70 11,647,098 -0.39(-0.49%)
Apr 24, 2015 78.34 79.45 78.25 79.10 8,392,220 +0.49(+0.62%)
Apr 23, 2015 78.64 78.89 78.18 78.61 9,394,877 +0.02(+0.03%)
Apr 22, 2015 78.74 78.88 78.22 78.59 6,088,538 +0.10(+0.13%)
Apr 21, 2015 78.77 79.02 78.38 78.48 8,348,492 +0.07(+0.09%)
Apr 20, 2015 78.45 78.94 78.29 78.41 8,521,940 +0.49(+0.63%)
Apr 17, 2015 77.76 78.13 77.55 77.92 14,165,167 -0.16(-0.21%)
Apr 16, 2015 78.46 78.50 78.07 78.09 9,360,741 -0.63(-0.81%)
Apr 15, 2015 78.67 79.22 78.51 78.72 10,526,491 +0.06(+0.08%)
Apr 14, 2015 79.07 79.39 78.39 78.66 11,913,126 -0.02(-0.03%)
Apr 13, 2015 79.46 79.80 78.68 78.68 13,740,180 -1.18(-1.48%)
Apr 10, 2015 79.29 79.92 78.98 79.86 8,672,784 +0.57(+0.72%)
Apr 09, 2015 78.70 79.54 78.51 79.29 10,317,934 +0.92(+1.17%)
Apr 08, 2015 78.12 78.60 77.94 78.38 9,398,220 +0.05(+0.06%)
Apr 07, 2015 77.90 78.93 77.81 78.33 10,096,210 +0.74(+0.95%)
Apr 06, 2015 77.34 77.91 76.72 77.59 12,393,059 -0.38(-0.48%)
Apr 02, 2015 77.81 77.97 77.97 77.97 7,791,818 +0.38(+0.49%)
Apr 01, 2015 78.61 78.61 77.16 77.58 14,526,864 -1.13(-1.44%)
Mar 31, 2015 79.01 79.42 78.71 78.72 10,259,362 -0.74(-0.94%)
Mar 30, 2015 79.22 79.71 78.84 79.46 7,745,611 +0.95(+1.21%)
Mar 27, 2015 78.47 78.99 78.37 78.52 7,472,689 +0.16(+0.20%)
Mar 26, 2015 78.21 78.88 77.91 78.36 12,744,241 -0.16(-0.20%)
Mar 25, 2015 79.70 80.20 78.52 78.52 10,790,946 -1.27(-1.59%)
Mar 24, 2015 80.46 80.78 79.76 79.78 10,722,907 -0.80(-0.99%)
Mar 23, 2015 80.18 80.87 80.00 80.58 11,521,990 +0.45(+0.57%)
Mar 20, 2015 79.71 80.52 79.63 80.13 15,889,784 +0.56(+0.70%)
Mar 19, 2015 79.06 79.78 78.96 79.57 8,770,740 +0.18(+0.23%)
Mar 18, 2015 78.16 79.61 77.57 79.39 10,188,057 +1.23(+1.57%)
Mar 17, 2015 78.34 78.66 77.79 78.16 9,331,020 -0.92(-1.16%)
Mar 16, 2015 78.05 79.09 78.05 79.08 9,874,103 +1.45(+1.86%)
Mar 13, 2015 78.13 78.29 77.19 77.63 9,995,923 -0.49(-0.62%)
Mar 12, 2015 77.44 78.44 77.33 78.12 10,630,016 +1.18(+1.54%)
Mar 11, 2015 78.12 78.12 76.86 76.94 11,678,131 -0.95(-1.22%)
Mar 10, 2015 78.24 78.59 77.87 77.88 11,163,629 -0.88(-1.12%)
Mar 09, 2015 78.41 78.97 78.06 78.77 7,285,685 +0.43(+0.55%)
Mar 06, 2015 79.89 80.15 78.16 78.34 11,869,159 -1.89(-2.35%)
Mar 05, 2015 79.87 80.76 79.81 80.22 10,277,358 +0.68(+0.86%)
Mar 04, 2015 79.91 80.08 79.17 79.54 11,045,470 -0.54(-0.67%)
Mar 03, 2015 80.68 80.68 79.75 80.08 8,203,969 -0.69(-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.