Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 76.38 76.40 75.50 75.63 11,556,631 -0.17(-0.23%)
Jun 29, 2015 76.81 77.10 75.75 75.80 14,369,744 -1.52(-1.97%)
Jun 26, 2015 77.16 77.70 76.92 77.32 11,650,892 +0.40(+0.52%)
Jun 25, 2015 77.21 77.58 76.91 76.92 8,473,532 -0.16(-0.21%)
Jun 24, 2015 77.22 77.45 76.88 77.08 9,348,880 -0.35(-0.45%)
Jun 23, 2015 77.68 77.88 77.20 77.43 7,792,079 -0.24(-0.31%)
Jun 22, 2015 78.07 78.25 77.59 77.67 6,515,197 +0.18(+0.23%)
Jun 19, 2015 77.51 77.69 77.43 77.49 15,017,572 -0.39(-0.50%)
Jun 18, 2015 76.72 78.03 76.60 77.88 11,360,457 +1.26(+1.65%)
Jun 17, 2015 76.34 76.92 76.16 76.61 7,932,706 +0.29(+0.38%)
Jun 16, 2015 75.66 76.43 75.35 76.33 7,795,533 +0.68(+0.89%)
Jun 15, 2015 75.85 75.87 75.28 75.65 8,805,956 -0.67(-0.87%)
Jun 12, 2015 76.73 77.00 76.14 76.32 11,233,577 -0.69(-0.90%)
Jun 11, 2015 76.98 77.44 76.69 77.01 7,957,751 +0.28(+0.36%)
Jun 10, 2015 76.42 77.25 76.20 76.73 12,918,725 +0.52(+0.68%)
Jun 09, 2015 76.39 76.47 75.89 76.21 10,108,505 +0.19(+0.26%)
Jun 08, 2015 76.51 76.81 76.02 76.02 9,089,576 -0.49(-0.64%)
Jun 05, 2015 76.82 76.86 76.20 76.51 9,738,791 -0.50(-0.64%)
Jun 04, 2015 77.55 77.96 76.87 77.00 10,383,081 -0.67(-0.86%)
Jun 03, 2015 77.85 77.93 77.48 77.67 6,926,710 +0.09(+0.11%)
Jun 02, 2015 77.54 77.79 76.90 77.58 10,711,962 -0.05(-0.06%)
Jun 01, 2015 77.82 78.07 77.38 77.63 9,404,404 -0.08(-0.10%)
May 29, 2015 78.80 78.86 77.47 77.71 12,832,271 -0.78(-1.00%)
May 28, 2015 78.38 78.92 78.23 78.49 7,345,459 +0.02(+0.02%)
May 27, 2015 78.38 78.69 78.22 78.48 11,981,540 +0.24(+0.31%)
May 26, 2015 78.55 78.80 78.05 78.24 10,204,262 -0.41(-0.52%)
May 22, 2015 79.36 78.65 78.65 78.65 8,011,118 -0.83(-1.04%)
May 21, 2015 79.86 80.16 79.42 79.48 8,860,254 -0.33(-0.42%)
May 20, 2015 80.44 80.49 79.59 79.81 9,273,940 -0.28(-0.35%)
May 19, 2015 79.86 80.21 79.55 80.09 10,025,833 +0.42(+0.52%)
May 18, 2015 78.86 80.38 78.83 79.67 13,603,088 +0.86(+1.09%)
May 15, 2015 78.56 78.83 78.32 78.81 7,818,940 +0.36(+0.46%)
May 14, 2015 77.79 78.48 77.77 78.45 7,079,649 +0.99(+1.27%)
May 13, 2015 77.56 77.91 77.40 77.46 7,563,217 +0.06(+0.08%)
May 12, 2015 77.72 77.85 77.25 77.40 8,960,622 -0.43(-0.55%)
May 11, 2015 78.05 78.32 77.82 77.83 7,397,501 -0.34(-0.43%)
May 08, 2015 77.41 78.32 77.38 78.17 9,746,666 +1.39(+1.82%)
May 07, 2015 76.22 77.04 76.20 76.78 8,309,619 +0.38(+0.49%)
May 06, 2015 76.75 76.94 76.01 76.40 10,423,848 -0.25(-0.33%)
May 05, 2015 77.14 77.26 76.49 76.65 11,459,470 -0.65(-0.85%)
May 04, 2015 77.29 77.46 77.16 77.31 7,171,140 +0.17(+0.22%)
May 01, 2015 76.75 77.34 76.75 77.14 8,120,649 +0.72(+0.94%)
Apr 30, 2015 77.09 77.15 76.09 76.42 13,201,837 -0.92(-1.19%)
Apr 29, 2015 77.43 77.51 76.96 77.34 11,586,836 -0.27(-0.35%)
Apr 28, 2015 77.38 77.77 76.51 77.61 9,715,500 +0.12(+0.16%)
Apr 27, 2015 77.93 78.27 77.40 77.48 11,830,364 -0.39(-0.49%)
Apr 24, 2015 77.12 78.22 77.04 77.87 8,524,271 +0.48(+0.62%)
Apr 23, 2015 77.42 77.67 76.97 77.39 9,542,704 +0.02(+0.03%)
Apr 22, 2015 77.52 77.65 77.01 77.37 6,184,341 +0.10(+0.13%)
Apr 21, 2015 77.55 77.80 77.16 77.27 8,479,855 +0.07(+0.09%)
Apr 20, 2015 77.24 77.72 77.08 77.20 8,656,032 +0.49(+0.63%)
Apr 17, 2015 76.55 76.92 76.35 76.71 14,388,055 -0.16(-0.21%)
Apr 16, 2015 77.25 77.28 76.86 76.88 9,508,032 -0.62(-0.81%)
Apr 15, 2015 77.45 77.99 77.29 77.50 10,692,125 +0.06(+0.08%)
Apr 14, 2015 77.85 78.16 77.18 77.44 12,100,578 -0.02(-0.03%)
Apr 13, 2015 78.22 78.56 77.46 77.46 13,956,380 -1.16(-1.48%)
Apr 10, 2015 78.06 78.69 77.75 78.62 8,809,249 +0.56(+0.72%)
Apr 09, 2015 77.48 78.31 77.29 78.06 10,480,286 +0.90(+1.17%)
Apr 08, 2015 76.91 77.38 76.73 77.16 9,546,100 +0.05(+0.06%)
Apr 07, 2015 76.69 77.71 76.60 77.11 10,255,074 +0.72(+0.95%)
Apr 06, 2015 76.14 76.70 75.53 76.39 12,588,063 -0.37(-0.48%)
Apr 02, 2015 76.61 76.76 76.76 76.76 7,914,421 +0.38(+0.49%)
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.