Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 73.60 73.87 72.40 72.99 14,029,341 +0.24(+0.33%)
Sep 29, 2015 72.13 73.38 71.80 72.75 14,732,618 +1.31(+1.83%)
Sep 28, 2015 70.92 71.99 70.30 71.45 18,329,496 +0.29(+0.41%)
Sep 25, 2015 72.67 72.82 70.97 71.16 13,804,726 -1.16(-1.60%)
Sep 24, 2015 72.34 72.67 71.76 72.31 9,473,306 -0.40(-0.55%)
Sep 23, 2015 72.88 73.27 72.38 72.71 7,172,190 -0.20(-0.27%)
Sep 22, 2015 72.14 73.06 71.85 72.91 13,579,966 +0.09(+0.12%)
Sep 21, 2015 73.40 73.97 72.23 72.82 9,020,476 -0.20(-0.28%)
Sep 18, 2015 73.56 74.06 72.92 73.02 18,174,386 -1.13(-1.53%)
Sep 17, 2015 73.92 75.21 73.75 74.16 10,561,070 +0.18(+0.24%)
Sep 16, 2015 73.88 74.14 73.36 73.98 7,200,659 +0.16(+0.22%)
Sep 15, 2015 73.34 74.08 72.87 73.81 8,991,156 +0.84(+1.16%)
Sep 14, 2015 72.64 73.43 72.34 72.97 10,165,211 +0.30(+0.42%)
Sep 11, 2015 72.28 72.72 71.78 72.67 9,439,849 +0.16(+0.23%)
Sep 10, 2015 72.02 73.10 71.64 72.50 10,689,800 +0.39(+0.54%)
Sep 09, 2015 74.28 74.41 71.96 72.11 9,443,970 -1.34(-1.83%)
Sep 08, 2015 72.79 73.49 72.34 73.45 14,571,291 +2.06(+2.88%)
Sep 04, 2015 71.61 71.40 71.40 71.40 14,063,614 -1.04(-1.44%)
Sep 03, 2015 73.24 73.57 72.14 72.44 11,543,826 -0.56(-0.76%)
Sep 02, 2015 72.85 73.09 72.33 72.99 14,729,353 +0.99(+1.37%)
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.