Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 97.67 97.74 97.24 97.51 6,967,782 -0.11(-0.11%)
Aug 30, 2016 98.59 98.59 97.44 97.61 4,675,935 -0.37(-0.38%)
Aug 29, 2016 97.47 98.15 97.27 97.98 6,210,972 +0.72(+0.74%)
Aug 26, 2016 97.10 97.83 96.87 97.26 7,934,166 +0.38(+0.40%)
Aug 25, 2016 97.12 97.40 96.68 96.88 6,812,183 -0.11(-0.12%)
Aug 24, 2016 97.62 97.73 96.92 96.99 7,715,417 -0.60(-0.61%)
Aug 23, 2016 97.78 98.01 97.25 97.59 6,857,748 +0.25(+0.26%)
Aug 22, 2016 97.97 97.97 97.19 97.34 8,010,270 -0.65(-0.66%)
Aug 19, 2016 97.97 98.04 97.49 97.98 9,544,366 +0.00(+0.00%)
Aug 18, 2016 98.35 98.53 97.32 97.98 10,752,754 -0.48(-0.49%)
Aug 17, 2016 97.80 98.48 97.28 98.46 12,865,712 +0.80(+0.81%)
Aug 16, 2016 99.11 99.28 97.45 97.67 13,908,723 -1.61(-1.62%)
Aug 15, 2016 99.93 100.05 99.25 99.27 7,970,328 -0.74(-0.74%)
Aug 12, 2016 100.21 100.46 99.79 100.01 5,217,614 -0.45(-0.44%)
Aug 11, 2016 100.52 100.76 100.21 100.46 4,992,305 +0.33(+0.33%)
Aug 10, 2016 100.31 100.47 100.03 100.12 5,339,125 -0.06(-0.06%)
Aug 09, 2016 100.57 100.64 100.10 100.18 4,856,183 -0.18(-0.18%)
Aug 08, 2016 100.64 100.77 100.02 100.36 6,446,390 -0.48(-0.48%)
Aug 05, 2016 100.95 100.95 100.45 100.84 6,341,376 +0.31(+0.31%)
Aug 04, 2016 100.84 100.96 100.35 100.53 5,825,422 -0.03(-0.03%)
Aug 03, 2016 101.45 101.45 100.39 100.56 6,543,073 -0.77(-0.76%)
Aug 02, 2016 101.98 102.01 101.03 101.33 8,820,000 -0.45(-0.44%)
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.