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 (%)
Sep 30, 2015 74.75 75.02 73.53 74.13 13,814,195 +0.25(+0.33%)
Sep 29, 2015 73.25 74.52 72.92 73.88 14,506,686 +1.33(+1.83%)
Sep 28, 2015 72.03 73.11 71.39 72.56 18,048,404 +0.29(+0.41%)
Sep 25, 2015 73.80 73.95 72.07 72.26 13,593,024 -1.18(-1.60%)
Sep 24, 2015 73.47 73.80 72.88 73.44 9,328,029 -0.40(-0.55%)
Sep 23, 2015 74.02 74.41 73.50 73.84 7,062,201 -0.20(-0.27%)
Sep 22, 2015 73.26 74.20 72.97 74.04 13,371,711 +0.09(+0.12%)
Sep 21, 2015 74.54 75.12 73.35 73.96 8,882,142 -0.21(-0.28%)
Sep 18, 2015 74.71 75.22 74.05 74.16 17,895,674 -1.15(-1.53%)
Sep 17, 2015 75.07 76.39 74.90 75.31 10,399,111 +0.18(+0.24%)
Sep 16, 2015 75.04 75.30 74.50 75.13 7,090,233 +0.17(+0.22%)
Sep 15, 2015 74.48 75.24 74.00 74.96 8,853,272 +0.86(+1.16%)
Sep 14, 2015 73.77 74.57 73.46 74.11 10,009,323 +0.31(+0.42%)
Sep 11, 2015 73.41 73.85 72.90 73.80 9,295,085 +0.17(+0.23%)
Sep 10, 2015 73.15 74.23 72.75 73.63 10,525,866 +0.40(+0.54%)
Sep 09, 2015 75.43 75.57 73.08 73.23 9,299,142 -1.37(-1.83%)
Sep 08, 2015 73.92 74.63 73.46 74.60 14,347,833 +2.09(+2.88%)
Sep 04, 2015 72.72 72.51 72.51 72.51 13,847,942 -1.06(-1.44%)
Sep 03, 2015 74.38 74.72 73.26 73.57 11,366,796 -0.56(-0.76%)
Sep 02, 2015 73.99 74.23 73.46 74.13 14,503,472 +1.00(+1.37%)
Sep 01, 2015 73.29 73.76 72.63 73.13 18,375,576 -1.50(-2.01%)
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%)
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.