Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 74.76 75.03 73.54 74.14 13,812,011 +0.25(+0.33%)
Sep 29, 2015 73.26 74.53 72.93 73.90 14,504,393 +1.33(+1.83%)
Sep 28, 2015 72.04 73.13 71.40 72.57 18,045,550 +0.29(+0.41%)
Sep 25, 2015 73.81 73.96 72.08 72.28 13,590,875 -1.18(-1.60%)
Sep 24, 2015 73.48 73.82 72.89 73.45 9,326,554 -0.41(-0.55%)
Sep 23, 2015 74.03 74.42 73.51 73.86 7,061,084 -0.20(-0.27%)
Sep 22, 2015 73.28 74.21 72.98 74.05 13,369,597 +0.09(+0.12%)
Sep 21, 2015 74.56 75.13 73.36 73.97 8,880,738 -0.21(-0.28%)
Sep 18, 2015 74.72 75.23 74.06 74.17 17,892,844 -1.15(-1.53%)
Sep 17, 2015 75.08 76.40 74.91 75.33 10,397,467 +0.18(+0.24%)
Sep 16, 2015 75.05 75.31 74.52 75.14 7,089,112 +0.17(+0.22%)
Sep 15, 2015 74.49 75.25 74.01 74.98 8,851,872 +0.86(+1.16%)
Sep 14, 2015 73.78 74.59 73.47 74.12 10,007,740 +0.31(+0.42%)
Sep 11, 2015 73.42 73.86 72.91 73.81 9,293,615 +0.17(+0.23%)
Sep 10, 2015 73.16 74.25 72.76 73.64 10,524,202 +0.40(+0.54%)
Sep 09, 2015 75.44 75.58 73.09 73.24 9,297,672 -1.37(-1.83%)
Sep 08, 2015 73.94 74.64 73.47 74.61 14,345,565 +2.09(+2.88%)
Sep 04, 2015 72.74 72.52 72.52 72.52 13,845,752 -1.06(-1.44%)
Sep 03, 2015 74.39 74.73 73.28 73.58 11,364,998 -0.56(-0.76%)
Sep 02, 2015 74.00 74.24 73.47 74.14 14,501,178 +1.00(+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.