Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 78.22 78.46 77.15 77.48 11,017,571 -0.98(-1.25%)
Aug 28, 2015 79.09 79.38 77.81 78.46 11,159,711 -0.87(-1.09%)
Aug 27, 2015 79.23 79.47 77.78 79.33 13,501,879 +0.92(+1.17%)
Aug 26, 2015 76.60 78.50 75.40 78.41 17,877,018 +3.61(+4.83%)
Aug 25, 2015 78.89 78.90 74.53 74.80 19,008,142 -1.72(-2.25%)
Aug 24, 2015 75.09 78.49 67.43 76.52 31,094,488 -2.26(-2.87%)
Aug 21, 2015 80.15 81.22 78.74 78.78 19,579,244 -2.04(-2.53%)
Aug 20, 2015 80.96 81.91 80.83 80.83 12,979,012 -0.43(-0.52%)
Aug 19, 2015 81.15 81.81 80.82 81.25 9,340,892 -0.05(-0.06%)
Aug 18, 2015 81.19 81.55 81.01 81.30 9,312,128 -0.41(-0.50%)
Aug 17, 2015 80.54 81.72 80.23 81.71 8,435,752 +0.87(+1.07%)
Aug 14, 2015 80.45 80.85 80.08 80.84 6,327,979 +0.27(+0.34%)
Aug 13, 2015 80.79 80.98 80.30 80.57 6,169,881 -0.19(-0.23%)
Aug 12, 2015 80.51 80.78 79.70 80.76 9,298,274 -0.25(-0.30%)
Aug 11, 2015 81.04 81.28 80.81 81.01 8,167,608 -0.64(-0.78%)
Aug 10, 2015 81.46 81.87 81.37 81.64 7,496,572 +0.77(+0.95%)
Aug 07, 2015 81.01 81.06 80.31 80.88 7,367,560 -0.18(-0.22%)
Aug 06, 2015 82.22 82.31 81.01 81.06 8,541,022 -1.19(-1.44%)
Aug 05, 2015 82.28 82.63 82.10 82.24 5,586,402 +0.59(+0.72%)
Aug 04, 2015 82.15 82.23 81.53 81.65 7,340,041 -0.18(-0.22%)
Aug 03, 2015 81.82 81.99 81.19 81.83 7,543,742 -0.16(-0.19%)
Jul 31, 2015 82.09 82.62 81.78 81.99 7,598,516 +0.30(+0.37%)
Jul 30, 2015 81.65 81.82 81.31 81.69 6,743,656 +0.09(+0.11%)
Jul 29, 2015 81.21 81.86 81.04 81.60 9,598,940 +0.58(+0.72%)
Jul 28, 2015 80.91 81.19 80.52 81.01 9,481,576 +0.61(+0.75%)
Jul 27, 2015 80.97 80.99 80.11 80.41 10,675,036 -0.71(-0.88%)
Jul 24, 2015 81.61 81.78 81.04 81.12 7,974,185 -0.86(-1.05%)
Jul 23, 2015 82.23 82.31 81.82 81.98 6,130,572 +0.02(+0.02%)
Jul 22, 2015 82.15 82.40 81.60 81.96 8,215,303 -0.13(-0.16%)
Jul 21, 2015 82.31 82.48 81.87 82.09 7,200,520 -0.02(-0.03%)
Jul 20, 2015 82.23 82.35 81.90 82.12 6,128,522 +0.24(+0.29%)
Jul 17, 2015 82.54 82.56 81.78 81.88 9,844,244 -0.84(-1.02%)
Jul 16, 2015 82.59 82.93 82.45 82.72 7,058,484 +0.56(+0.69%)
Jul 15, 2015 81.62 82.59 81.51 82.16 9,766,193 +0.52(+0.64%)
Jul 14, 2015 81.21 81.72 80.63 81.64 12,087,649 -0.40(-0.49%)
Jul 13, 2015 81.86 82.21 81.71 82.04 8,537,943 +0.61(+0.74%)
Jul 10, 2015 81.64 81.73 81.07 81.43 8,518,225 +0.92(+1.15%)
Jul 09, 2015 81.04 81.42 80.51 80.51 8,942,444 +0.52(+0.64%)
Jul 08, 2015 80.52 80.66 79.93 79.99 8,366,962 -0.94(-1.16%)
Jul 07, 2015 80.70 80.98 79.79 80.93 8,705,454 +0.59(+0.73%)
Jul 06, 2015 79.94 80.59 79.07 80.34 8,332,877 -0.20(-0.24%)
Jul 02, 2015 80.88 80.54 80.54 80.54 7,445,839 -0.02(-0.03%)
Jul 01, 2015 80.43 80.73 79.89 80.56 8,220,189 +0.83(+1.04%)
Jun 30, 2015 80.53 80.55 79.61 79.74 10,961,044 -0.18(-0.23%)
Jun 29, 2015 80.98 81.28 79.87 79.92 13,629,179 -1.60(-1.97%)
Jun 26, 2015 81.35 81.92 81.10 81.52 11,050,447 +0.43(+0.52%)
Jun 25, 2015 81.41 81.80 81.09 81.10 8,036,837 -0.17(-0.21%)
Jun 24, 2015 81.42 81.66 81.06 81.27 8,867,073 -0.37(-0.45%)
Jun 23, 2015 81.90 82.11 81.39 81.64 7,390,504 -0.25(-0.31%)
Jun 22, 2015 82.31 82.50 81.81 81.89 6,179,428 +0.19(+0.23%)
Jun 19, 2015 81.72 81.91 81.64 81.70 14,243,620 -0.41(-0.50%)
Jun 18, 2015 80.88 82.27 80.76 82.11 10,774,980 +1.33(+1.65%)
Jun 17, 2015 80.49 81.10 80.30 80.78 7,523,883 +0.30(+0.38%)
Jun 16, 2015 79.77 80.58 79.44 80.47 7,393,779 +0.71(+0.89%)
Jun 15, 2015 79.98 79.99 79.37 79.76 8,352,129 -0.70(-0.87%)
Jun 12, 2015 80.90 81.19 80.28 80.47 10,654,639 -0.73(-0.90%)
Jun 11, 2015 81.16 81.65 80.86 81.19 7,547,638 +0.29(+0.36%)
Jun 10, 2015 80.57 81.45 80.34 80.90 12,252,940 +0.55(+0.68%)
Jun 09, 2015 80.54 80.62 80.02 80.35 9,587,549 +0.20(+0.26%)
Jun 08, 2015 80.67 80.98 80.15 80.15 8,621,132 -0.52(-0.64%)
Jun 05, 2015 80.99 81.04 80.34 80.66 9,236,888 -0.52(-0.64%)
Jun 04, 2015 81.77 82.20 81.05 81.19 9,847,974 -0.70(-0.86%)
Jun 03, 2015 82.08 82.17 81.69 81.89 6,569,732 +0.09(+0.11%)
Jun 02, 2015 81.75 82.01 81.08 81.80 10,159,906 -0.05(-0.06%)
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.