Skip to main content

Johnson & Johnson (NY: JNJ )

158.57 +0.61 (+0.39%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 100.92 101.72 100.92 101.64 8,650,241 +0.62(+0.62%)
Jul 28, 2016 101.44 101.45 100.98 101.02 5,322,952 -0.25(-0.25%)
Jul 27, 2016 101.54 101.64 100.92 101.27 5,929,371 -0.31(-0.30%)
Jul 26, 2016 101.48 101.90 101.25 101.58 6,887,091 +0.21(+0.21%)
Jul 25, 2016 101.51 101.56 100.76 101.37 6,013,133 -0.11(-0.11%)
Jul 22, 2016 101.55 101.62 101.17 101.48 7,194,287 -0.10(-0.10%)
Jul 21, 2016 101.63 102.06 101.37 101.58 6,855,151 +0.01(+0.01%)
Jul 20, 2016 102.14 102.32 101.49 101.57 9,036,659 -0.09(-0.09%)
Jul 19, 2016 101.28 102.06 100.11 101.66 13,953,698 +1.71(+1.71%)
Jul 18, 2016 99.83 100.01 99.38 99.95 8,125,366 +0.11(+0.11%)
Jul 15, 2016 100.46 100.89 99.60 99.83 8,861,979 -0.15(-0.15%)
Jul 14, 2016 99.82 100.43 99.76 99.98 6,557,952 +0.15(+0.15%)
Jul 13, 2016 99.57 100.16 99.26 99.83 6,444,704 +0.06(+0.07%)
Jul 12, 2016 99.55 99.99 99.52 99.77 7,904,730 -0.01(-0.01%)
Jul 11, 2016 99.60 100.20 99.35 99.78 8,269,133 +0.06(+0.07%)
Jul 08, 2016 99.83 99.43 99.03 99.71 7,552,472 +0.28(+0.28%)
Jul 07, 2016 99.50 99.68 99.03 99.43 7,464,458 -0.11(-0.11%)
Jul 06, 2016 98.96 99.56 98.65 99.54 11,498,113 +0.30(+0.30%)
Jul 05, 2016 98.50 100.02 98.48 99.24 11,500,234 +0.80(+0.81%)
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.