Skip to main content

Johnson & Johnson (NY: JNJ )

158.15 +0.19 (+0.12%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 78.03 78.03 76.71 76.74 11,899,608 -1.69(-2.16%)
Jul 30, 2014 78.41 78.86 78.06 78.44 7,819,735 +0.26(+0.33%)
Jul 29, 2014 78.55 78.60 77.97 78.18 7,902,103 -0.12(-0.15%)
Jul 28, 2014 78.12 78.51 77.95 78.29 6,045,033 +0.00(+0.00%)
Jul 25, 2014 78.41 78.51 78.05 78.29 5,154,473 -0.07(-0.09%)
Jul 24, 2014 78.47 78.77 78.22 78.36 6,752,067 +0.01(+0.01%)
Jul 23, 2014 78.82 78.92 78.12 78.35 6,275,712 -0.21(-0.27%)
Jul 22, 2014 78.14 78.62 78.04 78.57 8,533,031 +0.92(+1.18%)
Jul 21, 2014 77.78 77.88 77.45 77.65 8,312,323 -0.41(-0.52%)
Jul 18, 2014 77.19 78.18 76.96 78.05 10,967,079 +1.10(+1.42%)
Jul 17, 2014 78.13 78.28 76.87 76.96 14,622,140 -1.42(-1.81%)
Jul 16, 2014 79.38 79.49 78.17 78.37 15,581,160 -0.81(-1.03%)
Jul 15, 2014 80.68 80.87 78.80 79.19 18,542,866 -1.61(-1.99%)
Jul 14, 2014 80.80 80.88 80.59 80.80 10,133,603 +0.21(+0.27%)
Jul 11, 2014 81.15 81.28 80.40 80.58 7,126,582 -0.54(-0.66%)
Jul 10, 2014 80.57 81.27 80.14 81.12 6,462,453 -0.18(-0.23%)
Jul 09, 2014 81.27 81.43 81.06 81.30 7,461,304 +0.25(+0.30%)
Jul 08, 2014 81.43 81.46 80.90 81.06 8,174,864 -0.58(-0.70%)
Jul 07, 2014 80.83 81.84 80.71 81.63 9,148,955 +0.81(+1.00%)
Jul 03, 2014 81.17 80.83 80.83 80.83 5,476,672 -0.34(-0.42%)
Jul 02, 2014 81.04 81.25 80.73 81.17 4,864,345 -0.01(-0.01%)
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.