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, 2014 82.21 82.76 82.17 82.28 8,837,995 +0.04(+0.05%)
Sep 29, 2014 82.12 82.32 81.85 82.24 8,526,376 -0.43(-0.52%)
Sep 26, 2014 82.91 82.97 81.98 82.67 5,787,675 +0.00(+0.00%)
Sep 25, 2014 83.78 83.79 82.65 82.67 7,373,311 -1.19(-1.42%)
Sep 24, 2014 83.13 83.96 82.86 83.86 7,633,596 +0.91(+1.10%)
Sep 23, 2014 83.19 83.44 82.74 82.95 10,503,923 -0.32(-0.39%)
Sep 22, 2014 83.37 83.56 83.19 83.27 7,501,374 -0.08(-0.10%)
Sep 19, 2014 83.28 83.65 83.07 83.36 16,884,878 +0.49(+0.60%)
Sep 18, 2014 81.96 82.91 81.85 82.86 8,587,445 +0.90(+1.09%)
Sep 17, 2014 81.73 82.31 81.67 81.97 8,586,287 +0.24(+0.29%)
Sep 16, 2014 80.66 81.78 80.51 81.73 7,878,535 +0.90(+1.11%)
Sep 15, 2014 80.73 80.98 80.55 80.83 5,862,806 +0.11(+0.13%)
Sep 12, 2014 80.70 80.90 80.27 80.73 7,683,555 +0.02(+0.03%)
Sep 11, 2014 80.88 80.97 80.36 80.70 6,264,782 -0.34(-0.42%)
Sep 10, 2014 80.43 81.31 80.25 81.04 9,595,488 +0.92(+1.15%)
Sep 09, 2014 80.59 80.59 79.93 80.12 7,781,360 -0.19(-0.24%)
Sep 08, 2014 80.60 80.73 80.15 80.32 6,348,296 -0.29(-0.35%)
Sep 05, 2014 80.22 80.60 79.79 80.60 7,450,087 +0.45(+0.56%)
Sep 04, 2014 80.27 80.36 80.09 80.16 7,964,316 +0.06(+0.08%)
Sep 03, 2014 80.14 80.36 79.92 80.09 6,122,261 +0.31(+0.39%)
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.