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 (%)
Jan 30, 2015 78.93 79.26 77.78 77.81 13,739,390 -1.74(-2.19%)
Jan 29, 2015 78.88 79.62 78.23 79.56 9,740,946 +0.70(+0.89%)
Jan 28, 2015 79.63 79.98 78.83 78.86 11,650,306 -0.47(-0.60%)
Jan 27, 2015 79.13 79.86 78.43 79.33 13,074,933 -0.13(-0.17%)
Jan 26, 2015 79.10 79.61 78.65 79.46 11,534,017 +0.05(+0.06%)
Jan 23, 2015 79.99 80.01 79.21 79.42 13,031,100 -1.21(-1.50%)
Jan 22, 2015 79.56 80.68 78.93 80.63 11,629,128 +1.45(+1.83%)
Jan 21, 2015 78.14 79.34 78.02 79.18 15,059,428 +0.47(+0.60%)
Jan 20, 2015 78.91 79.30 77.91 78.71 26,338,152 -2.14(-2.64%)
Jan 16, 2015 79.31 80.85 80.85 80.85 18,135,384 +1.20(+1.51%)
Jan 15, 2015 80.81 80.81 79.22 79.64 13,942,485 -1.17(-1.45%)
Jan 14, 2015 80.71 81.15 80.43 80.81 11,437,175 -0.59(-0.73%)
Jan 13, 2015 81.93 82.62 81.00 81.40 13,068,572 +0.14(+0.17%)
Jan 12, 2015 81.72 82.23 81.05 81.27 8,801,002 -0.28(-0.34%)
Jan 09, 2015 82.76 82.76 81.40 81.54 9,477,711 -1.13(-1.36%)
Jan 08, 2015 82.42 82.75 82.17 82.67 12,769,922 +0.64(+0.79%)
Jan 07, 2015 80.74 82.24 80.67 82.03 10,207,324 +1.77(+2.21%)
Jan 06, 2015 81.08 81.58 79.99 80.25 9,558,917 -0.40(-0.49%)
Jan 05, 2015 81.19 81.38 80.57 80.65 10,393,231 -0.57(-0.70%)
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.