Johnson & Johnson (NY: JNJ )

177.67 -1.11 (-0.62%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 85.85 85.31 85.31 85.31 5,529,935 -0.88(-1.02%)
Dec 30, 2015 86.46 86.65 85.98 86.19 4,632,906 -0.21(-0.24%)
Dec 29, 2015 85.82 86.53 85.82 86.40 5,093,297 +0.67(+0.78%)
Dec 28, 2015 85.69 85.93 85.48 85.72 4,892,192 -0.42(-0.48%)
Dec 24, 2015 85.64 86.14 86.14 86.14 3,065,991 +0.19(+0.22%)
Dec 23, 2015 85.63 86.10 85.33 85.95 6,660,547 +0.65(+0.76%)
Dec 22, 2015 84.64 85.44 84.00 85.30 6,720,524 +0.94(+1.11%)
Dec 21, 2015 84.99 85.47 83.76 84.36 10,020,418 -0.31(-0.36%)
Dec 18, 2015 85.61 85.61 84.67 84.67 18,020,544 -1.40(-1.63%)
Dec 17, 2015 87.34 87.42 86.06 86.07 10,524,567 -1.34(-1.53%)
Dec 16, 2015 86.90 87.61 85.97 87.41 9,846,630 +0.93(+1.08%)
Dec 15, 2015 85.25 86.94 85.25 86.48 11,177,756 +1.64(+1.94%)
Dec 14, 2015 84.42 84.89 83.70 84.84 12,812,292 +0.39(+0.46%)
Dec 11, 2015 85.02 85.02 84.24 84.44 9,387,798 -0.80(-0.94%)
Dec 10, 2015 84.96 85.82 84.54 85.24 7,798,617 +0.41(+0.48%)
Dec 09, 2015 84.83 85.82 84.44 84.84 9,568,966 -0.22(-0.26%)
Dec 08, 2015 85.52 85.74 84.64 85.06 9,639,087 -0.75(-0.87%)
Dec 07, 2015 85.22 85.95 85.21 85.81 8,745,248 +0.31(+0.36%)
Dec 04, 2015 84.21 85.54 84.11 85.50 9,446,606 +1.79(+2.14%)
Dec 03, 2015 84.94 85.02 83.31 83.71 14,459,676 -1.05(-1.23%)
Dec 02, 2015 85.13 85.48 84.70 84.75 7,975,335 -0.26(-0.30%)
Dec 01, 2015 84.49 85.12 83.98 85.01 9,086,098 +0.93(+1.11%)
Nov 30, 2015 85.11 85.11 84.08 84.08 10,805,990 -0.94(-1.10%)
Nov 27, 2015 84.94 85.23 84.54 85.02 2,834,177 +0.34(+0.40%)
Nov 25, 2015 84.85 84.68 84.68 84.68 6,503,086 -0.07(-0.08%)
Nov 24, 2015 84.55 85.37 84.55 84.74 9,021,552 -0.61(-0.71%)
Nov 23, 2015 85.03 85.54 84.87 85.35 8,103,999 +0.24(+0.28%)
Nov 20, 2015 85.12 85.38 84.88 85.11 9,237,249 +0.61(+0.73%)
Nov 19, 2015 84.64 84.65 84.14 84.49 6,260,843 -0.15(-0.18%)
Nov 18, 2015 83.70 84.75 83.52 84.64 8,654,199 +0.96(+1.15%)
Nov 17, 2015 83.55 83.85 83.17 83.68 6,215,184 +0.23(+0.28%)
Nov 16, 2015 82.76 83.51 82.47 83.45 6,979,817 +1.10(+1.34%)
Nov 13, 2015 82.47 83.21 82.23 82.34 10,331,545 -0.32(-0.39%)
Nov 12, 2015 83.38 83.77 82.62 82.66 8,392,103 -1.31(-1.56%)
Nov 11, 2015 83.91 84.38 83.68 83.98 7,623,233 +0.34(+0.40%)
Nov 10, 2015 83.27 83.89 83.00 83.64 6,202,907 +0.50(+0.60%)
Nov 09, 2015 83.59 83.75 82.90 83.13 8,033,043 -0.89(-1.06%)
Nov 06, 2015 83.74 84.02 83.15 84.02 7,546,040 -0.34(-0.40%)
Nov 05, 2015 84.30 84.49 83.61 84.36 7,939,589 +0.32(+0.38%)
Nov 04, 2015 84.01 84.41 83.84 84.04 6,783,285 -0.02(-0.02%)
Nov 03, 2015 83.96 84.33 83.36 84.06 7,555,613 -0.17(-0.21%)
Nov 02, 2015 83.41 84.37 83.13 84.23 7,639,219 +0.94(+1.13%)
Oct 30, 2015 83.70 84.19 83.27 83.29 12,760,890 -0.28(-0.34%)
Oct 29, 2015 82.83 83.70 82.54 83.57 7,691,102 +0.73(+0.89%)
Oct 28, 2015 82.81 82.84 82.03 82.84 8,801,598 +0.24(+0.29%)
Oct 27, 2015 82.38 83.18 82.19 82.60 10,775,041 +0.21(+0.25%)
Oct 26, 2015 82.48 82.67 82.02 82.39 9,171,958 -0.30(-0.37%)
Oct 23, 2015 82.34 83.17 82.05 82.70 11,133,728 +0.64(+0.78%)
Oct 22, 2015 80.67 82.29 80.08 82.05 11,993,697 +1.57(+1.95%)
Oct 21, 2015 80.50 80.97 80.03 80.49 8,603,977 +0.03(+0.04%)
Oct 20, 2015 80.75 81.00 80.22 80.46 7,328,529 -0.29(-0.36%)
Oct 19, 2015 80.83 80.96 80.22 80.74 10,583,714 -0.25(-0.31%)
Oct 16, 2015 80.69 81.05 80.30 80.99 11,517,492 +0.90(+1.12%)
Oct 15, 2015 78.32 80.26 78.20 80.09 11,598,076 +2.16(+2.77%)
Oct 14, 2015 78.49 79.11 77.59 77.93 10,773,447 -0.76(-0.96%)
Oct 13, 2015 78.15 79.33 77.75 78.69 15,479,827 -0.45(-0.56%)
Oct 12, 2015 78.38 79.53 78.30 79.14 10,863,970 +0.51(+0.65%)
Oct 09, 2015 78.44 79.11 78.14 78.62 10,018,740 +0.24(+0.31%)
Oct 08, 2015 78.08 78.48 77.34 78.39 8,600,781 +0.08(+0.11%)
Oct 07, 2015 77.71 78.67 77.03 78.30 11,482,416 +1.29(+1.67%)
Oct 06, 2015 77.92 78.04 76.33 77.02 10,146,791 -1.10(-1.41%)
Oct 05, 2015 77.65 78.17 77.56 78.12 11,425,204 +0.68(+0.88%)
Oct 02, 2015 75.96 77.47 75.71 77.44 10,150,229 +0.63(+0.82%)
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.