Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 -1.42 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 75.35 75.58 74.31 74.63 11,438,091 -0.95(-1.25%)
Aug 28, 2015 76.18 76.46 74.95 75.58 11,585,656 -0.83(-1.09%)
Aug 27, 2015 76.31 76.55 74.92 76.41 14,017,219 +0.88(+1.17%)
Aug 26, 2015 73.78 75.62 72.63 75.53 18,559,348 +3.48(+4.83%)
Aug 25, 2015 75.99 76.00 71.79 72.05 19,733,646 -1.66(-2.25%)
Aug 24, 2015 72.33 75.61 64.95 73.71 32,281,304 -2.18(-2.87%)
Aug 21, 2015 77.20 78.24 75.85 75.89 20,326,546 -1.97(-2.53%)
Aug 20, 2015 77.98 78.90 77.85 77.85 13,474,393 -0.41(-0.52%)
Aug 19, 2015 78.16 78.80 77.85 78.26 9,697,414 -0.05(-0.06%)
Aug 18, 2015 78.21 78.56 78.04 78.31 9,667,552 -0.39(-0.50%)
Aug 17, 2015 77.58 78.71 77.28 78.71 8,757,727 +0.84(+1.07%)
Aug 14, 2015 77.49 77.88 77.13 77.87 6,569,504 +0.26(+0.34%)
Aug 13, 2015 77.82 78.00 77.35 77.61 6,405,372 -0.18(-0.23%)
Aug 12, 2015 77.55 77.81 76.77 77.79 9,653,169 -0.24(-0.30%)
Aug 11, 2015 78.06 78.29 77.84 78.03 8,479,349 -0.61(-0.78%)
Aug 10, 2015 78.47 78.86 78.37 78.64 7,782,700 +0.74(+0.95%)
Aug 07, 2015 78.04 78.08 77.36 77.90 7,648,764 -0.17(-0.22%)
Aug 06, 2015 79.19 79.28 78.03 78.08 8,867,015 -1.14(-1.44%)
Aug 05, 2015 79.26 79.60 79.08 79.22 5,799,623 +0.57(+0.72%)
Aug 04, 2015 79.13 79.20 78.53 78.65 7,620,194 -0.17(-0.22%)
Aug 03, 2015 78.81 78.97 78.20 78.82 7,831,671 -0.15(-0.19%)
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%)
Jul 01, 2015 77.47 77.76 76.95 77.60 8,533,937 +0.80(+1.04%)
Jun 30, 2015 77.57 77.59 76.68 76.81 11,379,404 -0.17(-0.23%)
Jun 29, 2015 78.00 78.30 76.93 76.98 14,149,376 -1.54(-1.97%)
Jun 26, 2015 78.36 78.91 78.11 78.52 11,472,219 +0.41(+0.52%)
Jun 25, 2015 78.41 78.79 78.11 78.11 8,343,586 -0.17(-0.21%)
Jun 24, 2015 78.42 78.66 78.08 78.28 9,205,510 -0.35(-0.45%)
Jun 23, 2015 78.89 79.09 78.40 78.63 7,672,583 -0.24(-0.31%)
Jun 22, 2015 79.28 79.47 78.80 78.88 6,415,283 +0.18(+0.23%)
Jun 19, 2015 78.71 78.89 78.63 78.70 14,787,269 -0.39(-0.50%)
Jun 18, 2015 77.91 79.24 77.79 79.09 11,186,239 +1.28(+1.65%)
Jun 17, 2015 77.53 78.11 77.35 77.81 7,811,054 +0.29(+0.38%)
Jun 16, 2015 76.84 77.62 76.52 77.52 7,675,984 +0.69(+0.89%)
Jun 15, 2015 77.03 77.05 76.45 76.83 8,670,912 -0.68(-0.87%)
Jun 12, 2015 77.93 78.20 77.33 77.51 11,061,304 -0.70(-0.90%)
Jun 11, 2015 78.18 78.65 77.89 78.21 7,835,715 +0.28(+0.36%)
Jun 10, 2015 77.61 78.45 77.39 77.93 12,720,609 +0.53(+0.68%)
Jun 09, 2015 77.58 77.66 77.07 77.40 9,953,485 +0.20(+0.26%)
Jun 08, 2015 77.70 78.00 77.20 77.20 8,950,183 -0.50(-0.64%)
Jun 05, 2015 78.01 78.06 77.39 77.70 9,589,441 -0.50(-0.65%)
Jun 04, 2015 78.76 79.18 78.07 78.20 10,223,850 -0.68(-0.86%)
Jun 03, 2015 79.06 79.15 78.68 78.88 6,820,485 +0.09(+0.11%)
Jun 02, 2015 78.75 79.00 78.10 78.79 10,547,688 -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.