Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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%)
Sep 01, 2015 73.30 73.78 72.64 73.14 18,372,670 -1.50(-2.01%)
Aug 31, 2015 75.36 75.59 74.32 74.64 11,436,282 -0.95(-1.25%)
Aug 28, 2015 76.19 76.48 74.96 75.59 11,583,824 -0.83(-1.09%)
Aug 27, 2015 76.33 76.56 74.94 76.42 14,015,003 +0.88(+1.17%)
Aug 26, 2015 73.79 75.63 72.64 75.54 18,556,414 +3.48(+4.83%)
Aug 25, 2015 76.00 76.01 71.80 72.06 19,730,526 -1.66(-2.25%)
Aug 24, 2015 72.34 75.62 64.96 73.72 32,276,200 -2.18(-2.87%)
Aug 21, 2015 77.22 78.25 75.86 75.90 20,323,332 -1.97(-2.53%)
Aug 20, 2015 77.99 78.92 77.87 77.87 13,472,264 -0.41(-0.52%)
Aug 19, 2015 78.17 78.81 77.86 78.28 9,695,882 -0.05(-0.06%)
Aug 18, 2015 78.22 78.57 78.05 78.32 9,666,024 -0.39(-0.50%)
Aug 17, 2015 77.59 78.73 77.29 78.72 8,756,343 +0.84(+1.07%)
Aug 14, 2015 77.50 77.89 77.14 77.88 6,568,466 +0.26(+0.34%)
Aug 13, 2015 77.83 78.02 77.36 77.62 6,404,359 -0.18(-0.23%)
Aug 12, 2015 77.56 77.82 76.78 77.80 9,651,643 -0.24(-0.30%)
Aug 11, 2015 78.07 78.30 77.85 78.04 8,478,008 -0.61(-0.78%)
Aug 10, 2015 78.48 78.87 78.39 78.66 7,781,470 +0.74(+0.95%)
Aug 07, 2015 78.05 78.09 77.37 77.91 7,647,555 -0.17(-0.22%)
Aug 06, 2015 79.21 79.29 78.04 78.09 8,865,614 -1.14(-1.44%)
Aug 05, 2015 79.27 79.61 79.10 79.23 5,798,706 +0.57(+0.72%)
Aug 04, 2015 79.14 79.21 78.54 78.66 7,618,990 -0.17(-0.22%)
Aug 03, 2015 78.82 78.99 78.21 78.84 7,830,433 -0.15(-0.19%)
Jul 31, 2015 79.09 79.59 78.79 78.99 7,887,289 +0.29(+0.37%)
Jul 30, 2015 78.66 78.82 78.33 78.69 6,999,940 +0.09(+0.11%)
Jul 29, 2015 78.24 78.86 78.07 78.61 9,963,736 +0.56(+0.72%)
Jul 28, 2015 77.95 78.21 77.58 78.05 9,841,912 +0.58(+0.75%)
Jul 27, 2015 78.01 78.02 77.18 77.47 11,080,728 -0.69(-0.88%)
Jul 24, 2015 78.62 78.78 78.07 78.15 8,277,235 -0.83(-1.05%)
Jul 23, 2015 79.21 79.29 78.82 78.98 6,363,557 +0.02(+0.02%)
Jul 22, 2015 79.14 79.38 78.61 78.96 8,527,516 -0.13(-0.16%)
Jul 21, 2015 79.29 79.46 78.88 79.09 7,474,168 -0.02(-0.03%)
Jul 20, 2015 79.21 79.33 78.90 79.11 6,361,429 +0.23(+0.29%)
Jul 17, 2015 79.52 79.54 78.79 78.88 10,218,363 -0.81(-1.02%)
Jul 16, 2015 79.57 79.89 79.44 79.70 7,326,733 +0.54(+0.69%)
Jul 15, 2015 78.63 79.56 78.53 79.15 10,137,346 +0.50(+0.64%)
Jul 14, 2015 78.24 78.73 77.68 78.65 12,547,025 -0.39(-0.49%)
Jul 13, 2015 78.86 79.20 78.72 79.03 8,862,418 +0.58(+0.74%)
Jul 10, 2015 78.65 78.73 78.10 78.45 8,841,950 +0.89(+1.15%)
Jul 09, 2015 78.07 78.44 77.56 77.56 9,282,291 +0.50(+0.64%)
Jul 08, 2015 77.58 77.71 77.00 77.06 8,684,939 -0.91(-1.16%)
Jul 07, 2015 77.74 78.02 76.87 77.97 9,036,295 +0.57(+0.73%)
Jul 06, 2015 77.02 77.64 76.17 77.40 8,649,559 -0.19(-0.24%)
Jul 02, 2015 77.91 77.59 77.59 77.59 7,728,809 -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.