Skip to main content

Johnson & Johnson (NY: JNJ )

158.62 +0.66 (+0.42%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 97.66 97.72 97.22 97.49 6,968,883 -0.11(-0.11%)
Aug 30, 2016 98.58 98.58 97.42 97.60 4,676,675 -0.37(-0.38%)
Aug 29, 2016 97.46 98.14 97.26 97.97 6,211,954 +0.72(+0.74%)
Aug 26, 2016 97.08 97.82 96.86 97.25 7,935,421 +0.38(+0.40%)
Aug 25, 2016 97.10 97.39 96.67 96.86 6,813,260 -0.11(-0.12%)
Aug 24, 2016 97.61 97.71 96.90 96.98 7,716,637 -0.60(-0.61%)
Aug 23, 2016 97.76 98.00 97.23 97.57 6,858,832 +0.25(+0.26%)
Aug 22, 2016 97.95 97.95 97.17 97.32 8,011,536 -0.65(-0.66%)
Aug 19, 2016 97.96 98.02 97.48 97.97 9,545,875 +0.00(+0.00%)
Aug 18, 2016 98.33 98.51 97.30 97.97 10,754,453 -0.48(-0.49%)
Aug 17, 2016 97.79 98.46 97.26 98.44 12,867,744 +0.80(+0.81%)
Aug 16, 2016 99.09 99.26 97.43 97.65 13,910,920 -1.61(-1.62%)
Aug 15, 2016 99.91 100.03 99.23 99.26 7,971,587 -0.74(-0.74%)
Aug 12, 2016 100.20 100.44 99.78 99.99 5,218,438 -0.45(-0.44%)
Aug 11, 2016 100.51 100.74 100.20 100.44 4,993,094 +0.33(+0.33%)
Aug 10, 2016 100.30 100.45 100.01 100.11 5,339,969 -0.06(-0.06%)
Aug 09, 2016 100.56 100.63 100.08 100.17 4,856,950 -0.18(-0.18%)
Aug 08, 2016 100.63 100.75 100.00 100.34 6,447,408 -0.48(-0.48%)
Aug 05, 2016 100.94 100.94 100.43 100.82 6,342,378 +0.31(+0.31%)
Aug 04, 2016 100.82 100.94 100.34 100.51 5,826,343 -0.03(-0.03%)
Aug 03, 2016 101.44 101.44 100.38 100.55 6,544,106 -0.77(-0.76%)
Aug 02, 2016 101.97 101.99 101.01 101.32 8,821,393 -0.45(-0.44%)
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.