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 (%)
Nov 30, 2015 81.98 81.98 80.99 80.99 11,218,435 -0.90(-1.10%)
Nov 27, 2015 81.82 82.09 81.43 81.89 2,942,353 +0.33(+0.40%)
Nov 25, 2015 81.73 81.56 81.56 81.56 6,751,297 -0.06(-0.08%)
Nov 24, 2015 81.44 82.23 81.44 81.63 9,365,889 -0.58(-0.71%)
Nov 23, 2015 81.91 82.40 81.75 82.21 8,413,314 +0.23(+0.28%)
Nov 20, 2015 81.99 82.24 81.76 81.98 9,589,818 +0.59(+0.73%)
Nov 19, 2015 81.52 81.54 81.05 81.39 6,499,807 -0.14(-0.18%)
Nov 18, 2015 80.63 81.63 80.45 81.53 8,984,514 +0.93(+1.15%)
Nov 17, 2015 80.48 80.77 80.11 80.60 6,452,406 +0.22(+0.28%)
Nov 16, 2015 79.71 80.44 79.44 80.38 7,246,223 +1.06(+1.34%)
Nov 13, 2015 79.44 80.15 79.20 79.32 10,725,880 -0.31(-0.39%)
Nov 12, 2015 80.32 80.69 79.59 79.63 8,712,413 -1.26(-1.56%)
Nov 11, 2015 80.82 81.28 80.60 80.89 7,914,197 +0.33(+0.40%)
Nov 10, 2015 80.21 80.81 79.95 80.56 6,439,661 +0.48(+0.60%)
Nov 09, 2015 80.51 80.67 79.85 80.08 8,339,649 -0.86(-1.06%)
Nov 06, 2015 80.66 80.94 80.09 80.94 7,834,058 -0.33(-0.40%)
Nov 05, 2015 81.20 81.39 80.54 81.26 8,242,628 +0.31(+0.38%)
Nov 04, 2015 80.92 81.31 80.75 80.95 7,042,190 -0.02(-0.02%)
Nov 03, 2015 80.87 81.23 80.29 80.97 7,843,996 -0.17(-0.21%)
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.