Skip to main content

Johnson & Johnson (NY: JNJ )

158.13 +0.17 (+0.11%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 80.63 81.09 80.21 80.23 13,247,949 -0.27(-0.34%)
Oct 29, 2015 79.78 80.63 79.51 80.50 7,984,657 +0.71(+0.89%)
Oct 28, 2015 79.77 79.79 79.01 79.79 9,137,538 +0.23(+0.29%)
Oct 27, 2015 79.35 80.13 79.17 79.56 11,186,303 +0.20(+0.25%)
Oct 26, 2015 79.45 79.63 79.01 79.36 9,522,034 -0.29(-0.37%)
Oct 23, 2015 79.32 80.11 79.04 79.66 11,558,681 +0.62(+0.78%)
Oct 22, 2015 77.70 79.26 77.13 79.04 12,451,473 +1.51(+1.95%)
Oct 21, 2015 77.54 78.00 77.08 77.53 8,932,375 +0.03(+0.04%)
Oct 20, 2015 77.78 78.02 77.27 77.50 7,608,244 -0.28(-0.36%)
Oct 19, 2015 77.86 77.98 77.27 77.78 10,987,674 -0.24(-0.31%)
Oct 16, 2015 77.72 78.07 77.35 78.01 11,957,093 +0.87(+1.12%)
Oct 15, 2015 75.44 77.31 75.33 77.15 12,040,752 +2.08(+2.77%)
Oct 14, 2015 75.61 76.20 74.74 75.07 11,184,649 -0.73(-0.96%)
Oct 13, 2015 75.27 76.42 74.89 75.80 16,070,662 -0.43(-0.56%)
Oct 12, 2015 75.50 76.61 75.42 76.23 11,278,627 +0.49(+0.65%)
Oct 09, 2015 75.55 76.20 75.26 75.73 10,401,136 +0.23(+0.30%)
Oct 08, 2015 75.21 75.60 74.50 75.50 8,929,057 +0.08(+0.11%)
Oct 07, 2015 74.85 75.77 74.20 75.42 11,920,678 +1.24(+1.67%)
Oct 06, 2015 75.06 75.17 73.53 74.19 10,534,074 -1.06(-1.41%)
Oct 05, 2015 74.80 75.30 74.71 75.25 11,861,282 +0.66(+0.88%)
Oct 02, 2015 73.17 74.62 72.93 74.59 10,537,643 +0.60(+0.82%)
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.