Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 85.35 85.92 85.31 85.42 8,513,066 +0.04(+0.05%)
Sep 29, 2014 85.25 85.47 84.98 85.38 8,212,903 -0.45(-0.52%)
Sep 26, 2014 86.08 86.14 85.11 85.83 5,574,891 +0.00(+0.00%)
Sep 25, 2014 86.97 86.99 85.80 85.83 7,102,231 -1.23(-1.42%)
Sep 24, 2014 86.31 87.17 86.02 87.06 7,352,947 +0.95(+1.10%)
Sep 23, 2014 86.36 86.63 85.90 86.12 10,117,746 -0.34(-0.39%)
Sep 22, 2014 86.55 86.75 86.37 86.45 7,225,586 -0.09(-0.10%)
Sep 19, 2014 86.46 86.84 86.24 86.54 16,264,106 +0.51(+0.60%)
Sep 18, 2014 85.09 86.08 84.97 86.03 8,271,727 +0.93(+1.09%)
Sep 17, 2014 84.85 85.45 84.79 85.10 8,270,612 +0.25(+0.29%)
Sep 16, 2014 83.74 84.90 83.58 84.85 7,588,881 +0.93(+1.11%)
Sep 15, 2014 83.82 84.07 83.62 83.92 5,647,260 +0.11(+0.13%)
Sep 12, 2014 83.78 83.99 83.33 83.81 7,401,069 +0.02(+0.03%)
Sep 11, 2014 83.97 84.06 83.42 83.78 6,034,457 -0.35(-0.42%)
Sep 10, 2014 83.50 84.42 83.31 84.14 9,242,709 +0.95(+1.15%)
Sep 09, 2014 83.66 83.66 82.98 83.18 7,495,278 -0.20(-0.24%)
Sep 08, 2014 83.68 83.81 83.21 83.38 6,114,901 -0.30(-0.35%)
Sep 05, 2014 83.28 83.68 82.84 83.68 7,176,184 +0.46(+0.56%)
Sep 04, 2014 83.33 83.42 83.15 83.21 7,671,508 +0.06(+0.08%)
Sep 03, 2014 83.20 83.42 82.97 83.15 5,897,176 +0.32(+0.39%)
Sep 02, 2014 82.78 83.11 82.56 82.83 5,796,075 -0.30(-0.36%)
Aug 29, 2014 82.62 83.13 83.13 83.13 6,598,422 +0.63(+0.76%)
Aug 28, 2014 82.46 82.69 82.31 82.50 4,349,650 -0.22(-0.26%)
Aug 27, 2014 83.02 83.12 82.47 82.72 5,972,797 -0.18(-0.21%)
Aug 26, 2014 82.92 83.11 82.68 82.89 4,383,034 +0.17(+0.20%)
Aug 25, 2014 83.06 83.19 82.61 82.73 4,589,890 +0.10(+0.13%)
Aug 22, 2014 83.05 83.36 82.52 82.62 6,334,841 -0.31(-0.38%)
Aug 21, 2014 82.25 83.12 82.25 82.93 10,499,682 +0.78(+0.95%)
Aug 20, 2014 81.88 82.23 81.75 82.15 6,511,479 +0.20(+0.24%)
Aug 19, 2014 81.77 81.95 81.21 81.95 7,123,234 +0.21(+0.25%)
Aug 18, 2014 81.13 81.76 80.99 81.75 7,513,410 +1.22(+1.51%)
Aug 15, 2014 81.36 81.54 80.24 80.53 8,776,684 -0.68(-0.83%)
Aug 14, 2014 81.10 81.23 80.79 81.21 6,581,050 +0.22(+0.28%)
Aug 13, 2014 80.51 81.14 80.51 80.98 5,733,430 +0.88(+1.10%)
Aug 12, 2014 80.39 80.57 79.85 80.10 5,750,999 -0.42(-0.52%)
Aug 11, 2014 80.89 81.02 80.40 80.52 7,169,131 +0.06(+0.08%)
Aug 08, 2014 79.77 80.38 79.42 80.46 7,059,931 +0.92(+1.15%)
Aug 07, 2014 80.47 80.55 79.26 79.54 9,319,068 -0.62(-0.77%)
Aug 06, 2014 79.34 80.26 79.28 80.16 9,311,820 +0.71(+0.89%)
Aug 05, 2014 79.46 79.79 79.24 79.46 7,827,645 -0.27(-0.34%)
Aug 04, 2014 79.59 79.90 79.05 79.73 8,391,057 +0.21(+0.26%)
Aug 01, 2014 79.41 79.93 78.64 79.52 10,817,641 -0.15(-0.19%)
Jul 31, 2014 81.01 81.01 79.64 79.67 11,462,121 -1.76(-2.16%)
Jul 30, 2014 81.41 81.87 81.04 81.43 7,532,244 +0.27(+0.33%)
Jul 29, 2014 81.55 81.60 80.94 81.16 7,611,583 -0.12(-0.15%)
Jul 28, 2014 81.10 81.51 80.92 81.28 5,822,789 +0.00(+0.00%)
Jul 25, 2014 81.41 81.51 81.03 81.28 4,964,969 -0.07(-0.09%)
Jul 24, 2014 81.46 81.77 81.21 81.35 6,503,828 +0.01(+0.01%)
Jul 23, 2014 81.83 81.93 81.10 81.34 6,044,987 -0.22(-0.27%)
Jul 22, 2014 81.12 81.62 81.02 81.56 8,219,315 +0.96(+1.18%)
Jul 21, 2014 80.75 80.86 80.41 80.61 8,006,722 -0.42(-0.52%)
Jul 18, 2014 80.13 81.16 79.89 81.03 10,563,876 +1.14(+1.42%)
Jul 17, 2014 81.11 81.27 79.81 79.89 14,084,560 -1.47(-1.81%)
Jul 16, 2014 82.41 82.52 81.15 81.37 15,008,321 -0.84(-1.03%)
Jul 15, 2014 83.76 83.95 81.80 82.21 17,861,142 -1.67(-1.99%)
Jul 14, 2014 83.88 83.97 83.67 83.88 9,761,043 +0.22(+0.27%)
Jul 11, 2014 84.25 84.38 83.47 83.66 6,864,574 -0.56(-0.66%)
Jul 10, 2014 83.64 84.37 83.20 84.22 6,224,862 -0.19(-0.23%)
Jul 09, 2014 84.37 84.54 84.15 84.41 7,186,991 +0.25(+0.30%)
Jul 08, 2014 84.54 84.57 83.99 84.15 7,874,317 -0.60(-0.70%)
Jul 07, 2014 83.91 84.96 83.79 84.75 8,812,595 +0.84(+1.00%)
Jul 03, 2014 84.27 83.91 83.91 83.91 5,275,323 -0.35(-0.42%)
Jul 02, 2014 84.14 84.35 83.81 84.26 4,685,508 -0.01(-0.01%)
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.