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 29, 2016 82.32 83.81 82.11 83.56 19,515,984 +1.74(+2.12%)
Jan 28, 2016 82.01 82.44 81.49 81.83 15,984,333 +0.09(+0.11%)
Jan 27, 2016 80.40 82.71 80.40 81.74 24,152,022 +0.78(+0.97%)
Jan 26, 2016 77.82 81.08 77.79 80.95 21,580,050 +3.82(+4.96%)
Jan 25, 2016 77.38 78.16 76.84 77.13 11,686,206 -0.28(-0.36%)
Jan 22, 2016 77.62 77.68 76.77 77.41 10,473,745 +0.65(+0.84%)
Jan 21, 2016 76.62 77.32 75.43 76.76 14,079,631 +0.15(+0.20%)
Jan 20, 2016 76.90 77.83 75.63 76.61 15,854,537 -1.40(-1.79%)
Jan 19, 2016 78.35 78.74 77.53 78.01 15,570,127 +0.40(+0.52%)
Jan 15, 2016 77.10 77.61 77.61 77.61 15,825,946 -1.51(-1.91%)
Jan 14, 2016 77.69 79.59 77.61 79.12 12,699,308 +1.50(+1.93%)
Jan 13, 2016 78.80 79.19 77.48 77.62 10,358,793 -0.98(-1.24%)
Jan 12, 2016 78.40 78.91 77.80 78.60 8,429,013 +0.54(+0.69%)
Jan 11, 2016 78.60 78.91 76.87 78.06 10,188,010 -0.47(-0.60%)
Jan 08, 2016 79.91 79.96 78.29 78.54 12,206,997 -0.85(-1.07%)
Jan 07, 2016 79.46 80.08 79.11 79.39 11,788,888 -0.94(-1.17%)
Jan 06, 2016 79.87 80.79 79.69 80.32 9,665,257 -0.41(-0.51%)
Jan 05, 2016 80.47 81.16 80.47 80.73 8,083,113 +0.34(+0.42%)
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.