Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	77.71	78.03	76.57	76.61	13,955,578	-1.71(-2.19%)
Jan 29, 2015	77.66	78.38	77.01	78.32	9,894,219	+0.69(+0.89%)
Jan 28, 2015	78.40	78.74	77.60	77.63	11,833,623	-0.47(-0.60%)
Jan 27, 2015	77.90	78.62	77.21	78.10	13,280,666	-0.13(-0.17%)
Jan 26, 2015	77.88	78.38	77.43	78.23	11,715,503	+0.05(+0.06%)
Jan 23, 2015	78.75	78.77	77.99	78.19	13,236,143	-1.19(-1.50%)
Jan 22, 2015	78.33	79.43	77.70	79.38	11,812,111	+1.42(+1.83%)
Jan 21, 2015	76.93	78.11	76.81	77.96	15,296,387	+0.47(+0.60%)
Jan 20, 2015	77.69	78.07	76.70	77.49	26,752,580	-2.10(-2.64%)
Jan 16, 2015	78.08	79.59	79.59	79.59	18,420,742	+1.19(+1.51%)
Jan 15, 2015	79.56	79.56	77.99	78.41	14,161,869	-1.16(-1.45%)
Jan 14, 2015	79.46	79.89	79.19	79.56	11,617,138	-0.58(-0.73%)
Jan 13, 2015	80.66	81.34	79.75	80.14	13,274,205	+0.14(+0.17%)
Jan 12, 2015	80.46	80.95	79.79	80.01	8,939,485	-0.28(-0.34%)
Jan 09, 2015	81.47	81.47	80.14	80.28	9,626,842	-1.11(-1.36%)
Jan 08, 2015	81.14	81.47	80.90	81.39	12,970,856	+0.63(+0.79%)
Jan 07, 2015	79.49	80.96	79.42	80.76	10,367,936	+1.74(+2.21%)
Jan 06, 2015	79.82	80.32	78.75	79.01	9,709,326	-0.39(-0.49%)
Jan 05, 2015	79.93	80.12	79.32	79.40	10,556,768	-0.56(-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.