Johnson & Johnson (NY: JNJ )

177.94 -0.84 (-0.47%)
Streaming Delayed Price Updated: 12:22 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 88.07 88.84 87.87 88.01 12,077,903 -0.48(-0.54%)
Feb 26, 2016 89.36 89.44 88.19 88.49 10,818,004 -0.50(-0.56%)
Feb 25, 2016 87.79 89.00 87.64 88.99 9,673,713 +1.19(+1.35%)
Feb 24, 2016 86.45 87.90 86.14 87.80 10,843,827 +0.74(+0.85%)
Feb 23, 2016 87.54 87.66 86.96 87.06 7,923,870 -0.56(-0.64%)
Feb 22, 2016 87.13 87.63 87.04 87.63 8,300,726 +0.49(+0.57%)
Feb 19, 2016 86.65 87.57 86.48 87.13 11,169,245 +0.56(+0.65%)
Feb 18, 2016 85.40 86.93 85.13 86.57 12,935,752 +1.45(+1.70%)
Feb 17, 2016 85.33 85.74 84.90 85.13 10,721,131 +0.15(+0.18%)
Feb 16, 2016 85.02 85.58 84.42 84.98 12,584,606 +0.42(+0.49%)
Feb 12, 2016 84.56 84.56 84.56 84.56 10,879,015 +0.10(+0.12%)
Feb 11, 2016 83.43 84.73 83.03 84.46 15,009,949 -0.02(-0.03%)
Feb 10, 2016 84.75 85.47 84.19 84.49 11,839,793 -0.20(-0.24%)
Feb 09, 2016 84.14 84.91 83.86 84.69 12,093,634 -0.02(-0.03%)
Feb 08, 2016 83.31 85.96 83.23 84.71 17,247,154 +1.21(+1.45%)
Feb 05, 2016 85.26 85.35 82.87 83.50 18,690,176 -2.79(-3.23%)
Feb 04, 2016 86.05 86.44 85.32 86.29 12,509,360 -0.20(-0.23%)
Feb 03, 2016 86.08 86.69 84.72 86.49 12,241,250 +0.61(+0.71%)
Feb 02, 2016 85.79 86.59 85.54 85.88 12,778,213 -0.80(-0.92%)
Feb 01, 2016 86.05 87.02 85.72 86.68 11,804,345 -0.06(-0.07%)
Jan 29, 2016 85.45 86.99 85.23 86.74 18,801,450 +1.80(+2.12%)
Jan 28, 2016 85.13 85.57 84.59 84.94 15,399,103 +0.09(+0.11%)
Jan 27, 2016 83.46 85.86 83.46 84.84 23,267,750 +0.81(+0.97%)
Jan 26, 2016 80.77 84.16 80.75 84.03 20,789,946 +3.97(+4.96%)
Jan 25, 2016 80.33 81.13 79.76 80.06 11,258,343 -0.29(-0.36%)
Jan 22, 2016 80.57 80.63 79.69 80.35 10,090,273 +0.67(+0.84%)
Jan 21, 2016 79.54 80.26 78.30 79.68 13,564,138 +0.16(+0.20%)
Jan 20, 2016 79.82 80.79 78.51 79.52 15,274,060 -1.45(-1.79%)
Jan 19, 2016 81.33 81.73 80.48 80.97 15,000,063 +0.42(+0.52%)
Jan 15, 2016 80.04 80.56 80.56 80.56 15,246,515 -1.57(-1.91%)
Jan 14, 2016 80.64 82.61 80.56 82.13 12,234,352 +1.55(+1.93%)
Jan 13, 2016 81.80 82.20 80.43 80.57 9,979,529 -1.01(-1.24%)
Jan 12, 2016 81.38 81.91 80.76 81.59 8,120,404 +0.56(+0.69%)
Jan 11, 2016 81.59 81.91 79.79 81.03 9,814,999 -0.49(-0.60%)
Jan 08, 2016 82.95 83.00 81.26 81.52 11,760,066 -0.88(-1.07%)
Jan 07, 2016 82.48 83.12 82.12 82.40 11,357,265 -0.97(-1.17%)
Jan 06, 2016 82.90 83.86 82.72 83.37 9,311,386 -0.42(-0.51%)
Jan 05, 2016 83.53 84.25 83.52 83.80 7,787,169 +0.35(+0.42%)
Jan 04, 2016 84.47 84.55 82.59 83.45 15,318,575 -1.86(-2.18%)
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%)
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.