Skip to main content

Johnson & Johnson (NY: JNJ )

158.58 +0.62 (+0.39%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 96.73 98.54 96.72 98.45 14,242,602 +1.60(+1.65%)
Jun 29, 2016 96.46 96.92 95.86 96.85 10,276,620 +0.89(+0.93%)
Jun 28, 2016 95.10 96.07 94.60 95.96 12,430,951 +1.36(+1.44%)
Jun 27, 2016 93.34 94.67 93.34 94.60 13,421,846 +0.75(+0.80%)
Jun 24, 2016 93.40 95.06 93.34 93.85 17,174,394 -1.42(-1.49%)
Jun 23, 2016 95.12 95.27 94.70 95.27 8,348,339 +0.75(+0.79%)
Jun 22, 2016 94.59 95.13 94.40 94.52 7,187,584 +0.23(+0.24%)
Jun 21, 2016 94.95 95.08 94.30 94.30 6,765,891 -0.29(-0.31%)
Jun 20, 2016 94.64 95.07 94.50 94.59 6,884,431 +0.86(+0.92%)
Jun 17, 2016 94.65 94.69 93.35 93.73 13,185,841 -0.94(-0.99%)
Jun 16, 2016 93.90 94.87 93.52 94.67 8,211,508 +0.19(+0.20%)
Jun 15, 2016 95.48 95.56 94.42 94.48 7,848,742 -0.58(-0.61%)
Jun 14, 2016 94.52 95.11 94.39 95.06 7,858,619 +0.27(+0.28%)
Jun 13, 2016 95.07 95.48 94.79 94.79 9,783,600 -0.18(-0.19%)
Jun 10, 2016 94.75 95.15 94.44 94.97 7,475,486 +0.01(+0.01%)
Jun 09, 2016 93.97 95.12 93.83 94.96 9,086,583 +0.97(+1.04%)
Jun 08, 2016 93.76 94.11 93.67 93.99 7,224,580 +0.06(+0.06%)
Jun 07, 2016 94.16 94.34 93.70 93.93 7,906,680 -0.03(-0.03%)
Jun 06, 2016 93.31 94.15 93.28 93.96 7,823,336 +0.82(+0.88%)
Jun 03, 2016 92.91 93.66 92.62 93.14 8,478,751 +0.22(+0.24%)
Jun 02, 2016 91.61 93.05 91.60 92.92 9,007,407 +1.39(+1.52%)
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.