Skip to main content

Johnson & Johnson (NY: JNJ )

158.41 +0.45 (+0.28%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 81.98 81.98 80.99 80.99 11,218,435 -0.90(-1.10%)
Nov 27, 2015 81.82 82.09 81.43 81.89 2,942,353 +0.33(+0.40%)
Nov 25, 2015 81.73 81.56 81.56 81.56 6,751,297 -0.06(-0.08%)
Nov 24, 2015 81.44 82.23 81.44 81.63 9,365,889 -0.58(-0.71%)
Nov 23, 2015 81.91 82.40 81.75 82.21 8,413,314 +0.23(+0.28%)
Nov 20, 2015 81.99 82.24 81.76 81.98 9,589,818 +0.59(+0.73%)
Nov 19, 2015 81.52 81.54 81.05 81.39 6,499,807 -0.14(-0.18%)
Nov 18, 2015 80.63 81.63 80.45 81.53 8,984,514 +0.93(+1.15%)
Nov 17, 2015 80.48 80.77 80.11 80.60 6,452,406 +0.22(+0.28%)
Nov 16, 2015 79.71 80.44 79.44 80.38 7,246,223 +1.06(+1.34%)
Nov 13, 2015 79.44 80.15 79.20 79.32 10,725,880 -0.31(-0.39%)
Nov 12, 2015 80.32 80.69 79.59 79.63 8,712,413 -1.26(-1.56%)
Nov 11, 2015 80.82 81.28 80.60 80.89 7,914,197 +0.33(+0.40%)
Nov 10, 2015 80.21 80.81 79.95 80.56 6,439,661 +0.48(+0.60%)
Nov 09, 2015 80.51 80.67 79.85 80.08 8,339,649 -0.86(-1.06%)
Nov 06, 2015 80.66 80.94 80.09 80.94 7,834,058 -0.33(-0.40%)
Nov 05, 2015 81.20 81.39 80.54 81.26 8,242,628 +0.31(+0.38%)
Nov 04, 2015 80.92 81.31 80.75 80.95 7,042,190 -0.02(-0.02%)
Nov 03, 2015 80.87 81.23 80.29 80.97 7,843,996 -0.17(-0.21%)
Nov 02, 2015 80.35 81.27 80.08 81.13 7,930,794 +0.91(+1.13%)
Oct 30, 2015 80.63 81.09 80.21 80.23 13,247,949 -0.27(-0.34%)
Oct 29, 2015 79.78 80.63 79.51 80.50 7,984,657 +0.71(+0.89%)
Oct 28, 2015 79.77 79.79 79.01 79.79 9,137,538 +0.23(+0.29%)
Oct 27, 2015 79.35 80.13 79.17 79.56 11,186,303 +0.20(+0.25%)
Oct 26, 2015 79.45 79.63 79.01 79.36 9,522,034 -0.29(-0.37%)
Oct 23, 2015 79.32 80.11 79.04 79.66 11,558,681 +0.62(+0.78%)
Oct 22, 2015 77.70 79.26 77.13 79.04 12,451,473 +1.51(+1.95%)
Oct 21, 2015 77.54 78.00 77.08 77.53 8,932,375 +0.03(+0.04%)
Oct 20, 2015 77.78 78.02 77.27 77.50 7,608,244 -0.28(-0.36%)
Oct 19, 2015 77.86 77.98 77.27 77.78 10,987,674 -0.24(-0.31%)
Oct 16, 2015 77.72 78.07 77.35 78.01 11,957,093 +0.87(+1.12%)
Oct 15, 2015 75.44 77.31 75.33 77.15 12,040,752 +2.08(+2.77%)
Oct 14, 2015 75.61 76.20 74.74 75.07 11,184,649 -0.73(-0.96%)
Oct 13, 2015 75.27 76.42 74.89 75.80 16,070,662 -0.43(-0.56%)
Oct 12, 2015 75.50 76.61 75.42 76.23 11,278,627 +0.49(+0.65%)
Oct 09, 2015 75.55 76.20 75.26 75.73 10,401,136 +0.23(+0.30%)
Oct 08, 2015 75.21 75.60 74.50 75.50 8,929,057 +0.08(+0.11%)
Oct 07, 2015 74.85 75.77 74.20 75.42 11,920,678 +1.24(+1.67%)
Oct 06, 2015 75.06 75.17 73.53 74.19 10,534,074 -1.06(-1.41%)
Oct 05, 2015 74.80 75.30 74.71 75.25 11,861,282 +0.66(+0.88%)
Oct 02, 2015 73.17 74.62 72.93 74.59 10,537,643 +0.60(+0.82%)
Oct 01, 2015 74.19 74.53 72.87 73.99 12,184,619 -0.14(-0.19%)
Sep 30, 2015 74.75 75.02 73.53 74.13 13,814,195 +0.25(+0.33%)
Sep 29, 2015 73.25 74.52 72.92 73.88 14,506,686 +1.33(+1.83%)
Sep 28, 2015 72.03 73.11 71.39 72.56 18,048,404 +0.29(+0.41%)
Sep 25, 2015 73.80 73.95 72.07 72.26 13,593,024 -1.18(-1.60%)
Sep 24, 2015 73.47 73.80 72.88 73.44 9,328,029 -0.40(-0.55%)
Sep 23, 2015 74.02 74.41 73.50 73.84 7,062,201 -0.20(-0.27%)
Sep 22, 2015 73.26 74.20 72.97 74.04 13,371,711 +0.09(+0.12%)
Sep 21, 2015 74.54 75.12 73.35 73.96 8,882,142 -0.21(-0.28%)
Sep 18, 2015 74.71 75.22 74.05 74.16 17,895,674 -1.15(-1.53%)
Sep 17, 2015 75.07 76.39 74.90 75.31 10,399,111 +0.18(+0.24%)
Sep 16, 2015 75.04 75.30 74.50 75.13 7,090,233 +0.17(+0.22%)
Sep 15, 2015 74.48 75.24 74.00 74.96 8,853,272 +0.86(+1.16%)
Sep 14, 2015 73.77 74.57 73.46 74.11 10,009,323 +0.31(+0.42%)
Sep 11, 2015 73.41 73.85 72.90 73.80 9,295,085 +0.17(+0.23%)
Sep 10, 2015 73.15 74.23 72.75 73.63 10,525,866 +0.40(+0.54%)
Sep 09, 2015 75.43 75.57 73.08 73.23 9,299,142 -1.37(-1.83%)
Sep 08, 2015 73.92 74.63 73.46 74.60 14,347,833 +2.09(+2.88%)
Sep 04, 2015 72.72 72.51 72.51 72.51 13,847,942 -1.06(-1.44%)
Sep 03, 2015 74.38 74.72 73.26 73.57 11,366,796 -0.56(-0.76%)
Sep 02, 2015 73.99 74.23 73.46 74.13 14,503,472 +1.00(+1.37%)
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.