Skip to main content

Johnson & Johnson (NY: JNJ )

158.72 +0.76 (+0.48%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 79.08 79.58 78.78 78.97 7,888,536 +0.29(+0.37%)
Jul 30, 2015 78.65 78.81 78.32 78.68 7,001,047 +0.09(+0.11%)
Jul 29, 2015 78.22 78.85 78.06 78.60 9,965,311 +0.56(+0.72%)
Jul 28, 2015 77.93 78.20 77.56 78.04 9,843,468 +0.58(+0.75%)
Jul 27, 2015 78.00 78.01 77.17 77.45 11,082,479 -0.69(-0.88%)
Jul 24, 2015 78.61 78.77 78.06 78.14 8,278,543 -0.83(-1.05%)
Jul 23, 2015 79.20 79.28 78.81 78.97 6,364,563 +0.02(+0.02%)
Jul 22, 2015 79.13 79.37 78.60 78.95 8,528,864 -0.13(-0.16%)
Jul 21, 2015 79.28 79.45 78.86 79.08 7,475,349 -0.02(-0.03%)
Jul 20, 2015 79.20 79.32 78.89 79.10 6,362,435 +0.23(+0.29%)
Jul 17, 2015 79.51 79.53 78.78 78.87 10,219,978 -0.81(-1.02%)
Jul 16, 2015 79.56 79.88 79.42 79.68 7,327,891 +0.54(+0.69%)
Jul 15, 2015 78.62 79.55 78.52 79.14 10,138,948 +0.50(+0.64%)
Jul 14, 2015 78.22 78.71 77.67 78.63 12,549,009 -0.39(-0.49%)
Jul 13, 2015 78.85 79.19 78.71 79.02 8,863,819 +0.58(+0.74%)
Jul 10, 2015 78.63 78.72 78.09 78.44 8,843,347 +0.89(+1.15%)
Jul 09, 2015 78.06 78.43 77.55 77.55 9,283,758 +0.50(+0.64%)
Jul 08, 2015 77.56 77.70 76.99 77.05 8,686,312 -0.91(-1.16%)
Jul 07, 2015 77.73 78.00 76.85 77.96 9,037,723 +0.57(+0.73%)
Jul 06, 2015 77.00 77.63 76.16 77.39 8,650,926 -0.19(-0.24%)
Jul 02, 2015 77.90 77.58 77.58 77.58 7,730,031 -0.02(-0.03%)
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.