Skip to main content

Johnson & Johnson (NY: JNJ )

158.38 +3.72 (+2.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 75.92 76.15 74.88 75.20 11,351,899 -0.95(-1.25%)
Aug 28, 2015 76.76 77.05 75.52 76.15 11,498,352 -0.84(-1.09%)
Aug 27, 2015 76.89 77.13 75.49 76.99 13,911,593 +0.89(+1.17%)
Aug 26, 2015 74.34 76.19 73.18 76.10 18,419,496 +3.50(+4.83%)
Aug 25, 2015 76.57 76.57 72.33 72.60 19,584,944 -1.67(-2.25%)
Aug 24, 2015 72.88 76.18 65.44 74.27 32,038,050 -2.19(-2.87%)
Aug 21, 2015 77.79 78.83 76.42 76.46 20,173,376 -1.98(-2.53%)
Aug 20, 2015 78.57 79.50 78.45 78.45 13,372,857 -0.41(-0.52%)
Aug 19, 2015 78.76 79.40 78.44 78.86 9,624,340 -0.05(-0.06%)
Aug 18, 2015 78.80 79.15 78.63 78.91 9,594,702 -0.40(-0.50%)
Aug 17, 2015 78.17 79.31 77.87 79.30 8,691,733 +0.84(+1.07%)
Aug 14, 2015 78.08 78.47 77.72 78.46 6,520,000 +0.26(+0.34%)
Aug 13, 2015 78.41 78.60 77.94 78.20 6,357,104 -0.18(-0.23%)
Aug 12, 2015 78.14 78.40 77.35 78.38 9,580,428 -0.24(-0.30%)
Aug 11, 2015 78.65 78.88 78.43 78.62 8,415,453 -0.62(-0.78%)
Aug 10, 2015 79.07 79.45 78.97 79.24 7,724,054 +0.75(+0.95%)
Aug 07, 2015 78.63 78.67 77.95 78.49 7,591,127 -0.17(-0.22%)
Aug 06, 2015 79.80 79.88 78.62 78.67 8,800,198 -1.15(-1.44%)
Aug 05, 2015 79.86 80.20 79.68 79.82 5,755,920 +0.57(+0.72%)
Aug 04, 2015 79.73 79.80 79.13 79.25 7,562,773 -0.17(-0.22%)
Aug 03, 2015 79.41 79.57 78.80 79.42 7,772,656 -0.15(-0.19%)
Jul 31, 2015 79.68 80.18 79.37 79.57 7,829,092 +0.29(+0.37%)
Jul 30, 2015 79.25 79.41 78.91 79.28 6,948,291 +0.09(+0.11%)
Jul 29, 2015 78.82 79.45 78.65 79.19 9,890,218 +0.56(+0.72%)
Jul 28, 2015 78.53 78.80 78.15 78.63 9,769,293 +0.59(+0.75%)
Jul 27, 2015 78.59 78.60 77.75 78.04 10,998,968 -0.69(-0.88%)
Jul 24, 2015 79.21 79.37 78.65 78.73 8,216,160 -0.83(-1.05%)
Jul 23, 2015 79.80 79.88 79.41 79.57 6,316,603 +0.02(+0.02%)
Jul 22, 2015 79.73 79.97 79.19 79.55 8,464,595 -0.13(-0.16%)
Jul 21, 2015 79.88 80.05 79.46 79.68 7,419,019 -0.02(-0.03%)
Jul 20, 2015 79.80 79.92 79.49 79.70 6,314,491 +0.23(+0.29%)
Jul 17, 2015 80.11 80.13 79.37 79.47 10,142,966 -0.82(-1.02%)
Jul 16, 2015 80.16 80.49 80.03 80.29 7,272,672 +0.55(+0.69%)
Jul 15, 2015 79.22 80.15 79.11 79.74 10,062,547 +0.51(+0.64%)
Jul 14, 2015 78.82 79.31 78.26 79.23 12,454,446 -0.39(-0.49%)
Jul 13, 2015 79.45 79.79 79.30 79.62 8,797,026 +0.59(+0.74%)
Jul 10, 2015 79.23 79.32 78.68 79.03 8,776,709 +0.90(+1.15%)
Jul 09, 2015 78.65 79.03 78.14 78.14 9,213,801 +0.50(+0.64%)
Jul 08, 2015 78.15 78.29 77.57 77.64 8,620,856 -0.91(-1.16%)
Jul 07, 2015 78.32 78.60 77.44 78.55 8,969,620 +0.57(+0.73%)
Jul 06, 2015 77.59 78.22 76.74 77.98 8,585,737 -0.19(-0.24%)
Jul 02, 2015 78.49 78.17 78.17 78.17 7,671,781 -0.02(-0.03%)
Jul 01, 2015 78.06 78.35 77.53 78.19 8,469,630 +0.80(+1.04%)
Jun 30, 2015 78.16 78.18 77.26 77.39 11,293,655 -0.17(-0.23%)
Jun 29, 2015 78.60 78.89 77.52 77.56 14,042,754 -1.56(-1.97%)
Jun 26, 2015 78.95 79.51 78.71 79.12 11,385,770 +0.41(+0.52%)
Jun 25, 2015 79.01 79.39 78.70 78.71 8,280,713 -0.17(-0.21%)
Jun 24, 2015 79.02 79.26 78.67 78.87 9,136,142 -0.36(-0.45%)
Jun 23, 2015 79.49 79.69 78.99 79.23 7,614,767 -0.25(-0.31%)
Jun 22, 2015 79.88 80.07 79.40 79.48 6,366,941 +0.18(+0.23%)
Jun 19, 2015 79.31 79.49 79.23 79.30 14,675,840 -0.40(-0.50%)
Jun 18, 2015 78.50 79.84 78.38 79.69 11,101,945 +1.29(+1.65%)
Jun 17, 2015 78.12 78.71 77.94 78.40 7,752,194 +0.29(+0.38%)
Jun 16, 2015 77.42 78.21 77.10 78.10 7,618,142 +0.69(+0.89%)
Jun 15, 2015 77.62 77.64 77.03 77.41 8,605,573 -0.68(-0.87%)
Jun 12, 2015 78.52 78.79 77.91 78.10 10,977,952 -0.71(-0.90%)
Jun 11, 2015 78.77 79.25 78.48 78.80 7,776,669 +0.29(+0.36%)
Jun 10, 2015 78.20 79.05 77.98 78.52 12,624,753 +0.53(+0.68%)
Jun 09, 2015 78.17 78.25 77.66 77.99 9,878,481 +0.20(+0.26%)
Jun 08, 2015 78.29 78.60 77.79 77.79 8,882,739 -0.50(-0.64%)
Jun 05, 2015 78.60 78.65 77.98 78.29 9,517,180 -0.51(-0.64%)
Jun 04, 2015 79.36 79.78 78.66 78.80 10,146,809 -0.68(-0.86%)
Jun 03, 2015 79.66 79.75 79.28 79.48 6,769,089 +0.09(+0.11%)
Jun 02, 2015 79.34 79.60 78.69 79.39 10,468,207 -0.05(-0.06%)
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.