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 29, 2014 79.58 80.07 80.07 80.07 6,850,273 +0.60(+0.76%)
Aug 28, 2014 79.43 79.65 79.28 79.47 4,515,669 -0.21(-0.26%)
Aug 27, 2014 79.97 80.06 79.44 79.68 6,200,769 -0.17(-0.21%)
Aug 26, 2014 79.87 80.05 79.64 79.85 4,550,327 +0.16(+0.20%)
Aug 25, 2014 80.01 80.13 79.58 79.68 4,765,079 +0.10(+0.13%)
Aug 22, 2014 79.99 80.29 79.48 79.58 6,576,631 -0.30(-0.38%)
Aug 21, 2014 79.23 80.06 79.23 79.89 10,900,434 +0.75(+0.95%)
Aug 20, 2014 78.87 79.20 78.74 79.13 6,760,010 +0.19(+0.24%)
Aug 19, 2014 78.77 78.94 78.22 78.94 7,395,114 +0.20(+0.25%)
Aug 18, 2014 78.14 78.76 78.01 78.74 7,800,182 +1.17(+1.51%)
Aug 15, 2014 78.37 78.54 77.29 77.57 9,111,673 -0.65(-0.83%)
Aug 14, 2014 78.12 78.24 77.82 78.22 6,832,236 +0.21(+0.28%)
Aug 13, 2014 77.55 78.16 77.55 78.01 5,952,263 +0.85(+1.10%)
Aug 12, 2014 77.44 77.61 76.91 77.16 5,970,503 -0.41(-0.52%)
Aug 11, 2014 77.91 78.04 77.45 77.56 7,442,763 +0.06(+0.08%)
Aug 08, 2014 76.83 77.42 76.50 77.50 7,329,395 +0.88(+1.15%)
Aug 07, 2014 77.51 77.58 76.35 76.62 9,674,759 -0.60(-0.77%)
Aug 06, 2014 76.42 77.31 76.37 77.22 9,667,234 +0.68(+0.89%)
Aug 05, 2014 76.54 76.86 76.33 76.53 8,126,411 -0.26(-0.34%)
Aug 04, 2014 76.66 76.96 76.15 76.80 8,711,327 +0.20(+0.26%)
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.