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 (%)
Sep 30, 2016 96.23 96.92 95.91 96.52 9,671,334 +0.70(+0.73%)
Sep 29, 2016 97.13 97.45 95.63 95.82 7,532,250 -1.73(-1.78%)
Sep 28, 2016 97.27 97.65 97.07 97.55 6,210,701 +0.14(+0.14%)
Sep 27, 2016 96.73 97.41 96.18 97.41 6,516,316 +1.18(+1.22%)
Sep 26, 2016 96.93 96.94 96.05 96.23 7,342,000 -0.84(-0.87%)
Sep 23, 2016 97.56 97.72 96.99 97.07 5,841,667 -0.53(-0.54%)
Sep 22, 2016 97.43 97.92 97.34 97.61 6,536,123 +0.45(+0.46%)
Sep 21, 2016 96.37 97.23 96.12 97.16 7,756,014 +0.78(+0.81%)
Sep 20, 2016 96.55 96.61 96.16 96.37 6,349,264 +0.24(+0.25%)
Sep 19, 2016 96.71 96.95 96.12 96.14 6,679,616 -0.48(-0.50%)
Sep 16, 2016 96.83 97.34 96.51 96.62 15,187,149 -0.31(-0.32%)
Sep 15, 2016 96.26 97.18 95.88 96.93 7,116,876 +0.63(+0.65%)
Sep 14, 2016 96.29 96.68 95.97 96.30 7,496,279 +0.20(+0.21%)
Sep 13, 2016 96.76 97.09 96.00 96.09 9,739,664 -1.27(-1.30%)
Sep 12, 2016 96.22 97.60 95.91 97.36 8,860,657 +0.76(+0.79%)
Sep 09, 2016 97.25 97.36 96.56 96.60 9,738,927 -1.01(-1.04%)
Sep 08, 2016 97.53 97.90 97.34 97.61 5,915,015 -0.11(-0.12%)
Sep 07, 2016 97.92 98.01 97.59 97.73 5,817,862 -0.11(-0.12%)
Sep 06, 2016 97.87 98.02 97.52 97.84 6,463,008 +0.35(+0.36%)
Sep 02, 2016 97.52 97.49 97.49 97.49 7,106,473 +0.20(+0.20%)
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.