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 (%)
Mar 31, 2016 87.72 87.81 87.05 87.18 10,136,607 -0.63(-0.72%)
Mar 30, 2016 88.19 88.28 87.77 87.81 6,513,315 -0.13(-0.15%)
Mar 29, 2016 87.26 88.03 86.81 87.94 8,206,501 +0.73(+0.84%)
Mar 28, 2016 87.35 87.75 87.07 87.21 5,880,287 -0.06(-0.07%)
Mar 24, 2016 87.20 87.27 87.27 87.27 7,799,449 -0.15(-0.18%)
Mar 23, 2016 86.45 87.69 86.38 87.43 10,165,921 +0.90(+1.04%)
Mar 22, 2016 86.44 86.72 86.26 86.52 9,707,178 +0.08(+0.09%)
Mar 21, 2016 86.55 86.82 85.85 86.44 9,524,656 -0.18(-0.20%)
Mar 18, 2016 86.21 86.89 85.70 86.62 18,315,956 +0.61(+0.71%)
Mar 17, 2016 86.60 86.70 85.77 86.01 10,637,148 -0.54(-0.62%)
Mar 16, 2016 86.80 86.84 86.12 86.55 8,767,701 -0.28(-0.32%)
Mar 15, 2016 86.72 87.30 86.02 86.83 10,519,977 +0.08(+0.09%)
Mar 14, 2016 86.96 87.26 86.47 86.75 8,988,706 -0.04(-0.05%)
Mar 11, 2016 86.62 87.01 86.39 86.79 9,635,318 +0.46(+0.53%)
Mar 10, 2016 86.21 86.60 85.47 86.33 12,999,802 +0.24(+0.28%)
Mar 09, 2016 86.09 86.23 85.48 86.09 9,387,392 +0.50(+0.58%)
Mar 08, 2016 85.83 86.03 85.38 85.59 9,472,871 -0.42(-0.49%)
Mar 07, 2016 85.41 86.15 85.00 86.01 8,654,467 +0.19(+0.23%)
Mar 04, 2016 85.82 86.20 85.47 85.81 8,334,555 -0.12(-0.14%)
Mar 03, 2016 86.07 86.22 85.11 85.93 8,597,023 -0.31(-0.36%)
Mar 02, 2016 86.14 86.55 85.76 86.25 12,121,294 -0.14(-0.17%)
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.