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 (%)
Aug 31, 2015 75.35 75.58 74.31 74.63 11,438,091 -0.95(-1.25%)
Aug 28, 2015 76.18 76.46 74.95 75.58 11,585,656 -0.83(-1.09%)
Aug 27, 2015 76.31 76.55 74.92 76.41 14,017,219 +0.88(+1.17%)
Aug 26, 2015 73.78 75.62 72.63 75.53 18,559,348 +3.48(+4.83%)
Aug 25, 2015 75.99 76.00 71.79 72.05 19,733,646 -1.66(-2.25%)
Aug 24, 2015 72.33 75.61 64.95 73.71 32,281,304 -2.18(-2.87%)
Aug 21, 2015 77.20 78.24 75.85 75.89 20,326,546 -1.97(-2.53%)
Aug 20, 2015 77.98 78.90 77.85 77.85 13,474,393 -0.41(-0.52%)
Aug 19, 2015 78.16 78.80 77.85 78.26 9,697,414 -0.05(-0.06%)
Aug 18, 2015 78.21 78.56 78.04 78.31 9,667,552 -0.39(-0.50%)
Aug 17, 2015 77.58 78.71 77.28 78.71 8,757,727 +0.84(+1.07%)
Aug 14, 2015 77.49 77.88 77.13 77.87 6,569,504 +0.26(+0.34%)
Aug 13, 2015 77.82 78.00 77.35 77.61 6,405,372 -0.18(-0.23%)
Aug 12, 2015 77.55 77.81 76.77 77.79 9,653,169 -0.24(-0.30%)
Aug 11, 2015 78.06 78.29 77.84 78.03 8,479,349 -0.61(-0.78%)
Aug 10, 2015 78.47 78.86 78.37 78.64 7,782,700 +0.74(+0.95%)
Aug 07, 2015 78.04 78.08 77.36 77.90 7,648,764 -0.17(-0.22%)
Aug 06, 2015 79.19 79.28 78.03 78.08 8,867,015 -1.14(-1.44%)
Aug 05, 2015 79.26 79.60 79.08 79.22 5,799,623 +0.57(+0.72%)
Aug 04, 2015 79.13 79.20 78.53 78.65 7,620,194 -0.17(-0.22%)
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.