Johnson & Johnson (NY: JNJ )

177.24 +0.23 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 81.28 81.35 80.22 80.57 12,521,457 -0.97(-1.19%)
Apr 29, 2015 81.64 81.72 81.14 81.54 10,989,688 -0.28(-0.35%)
Apr 28, 2015 81.59 81.99 80.66 81.82 9,214,794 +0.13(+0.16%)
Apr 27, 2015 82.17 82.52 81.61 81.69 11,220,665 -0.41(-0.49%)
Apr 24, 2015 81.31 82.47 81.22 82.10 8,084,957 +0.50(+0.62%)
Apr 23, 2015 81.63 81.89 81.15 81.60 9,050,904 +0.02(+0.03%)
Apr 22, 2015 81.74 81.87 81.19 81.57 5,865,620 +0.11(+0.13%)
Apr 21, 2015 81.76 82.03 81.35 81.47 8,042,831 +0.07(+0.09%)
Apr 20, 2015 81.44 81.94 81.26 81.39 8,209,928 +0.51(+0.63%)
Apr 17, 2015 80.71 81.10 80.50 80.88 13,646,541 -0.17(-0.21%)
Apr 16, 2015 81.44 81.48 81.04 81.05 9,018,018 -0.66(-0.81%)
Apr 15, 2015 81.66 82.23 81.49 81.71 10,141,087 +0.07(+0.08%)
Apr 14, 2015 82.08 82.41 81.37 81.65 11,476,953 -0.02(-0.03%)
Apr 13, 2015 82.47 82.83 81.67 81.67 13,237,114 -1.23(-1.48%)
Apr 10, 2015 82.30 82.96 81.98 82.90 8,355,249 +0.59(+0.72%)
Apr 09, 2015 81.69 82.56 81.49 82.30 9,940,166 +0.95(+1.17%)
Apr 08, 2015 81.09 81.59 80.90 81.35 9,054,125 +0.05(+0.06%)
Apr 07, 2015 80.86 81.93 80.76 81.31 9,726,560 +0.76(+0.95%)
Apr 06, 2015 80.28 80.87 79.63 80.54 11,939,315 -0.39(-0.48%)
Apr 02, 2015 80.77 80.93 80.93 80.93 7,506,538 +0.40(+0.49%)
Apr 01, 2015 81.60 81.60 80.09 80.53 13,994,995 -1.18(-1.44%)
Mar 31, 2015 82.01 82.43 81.70 81.71 9,883,738 -0.77(-0.94%)
Mar 30, 2015 82.23 82.73 81.84 82.48 7,462,022 +0.98(+1.21%)
Mar 27, 2015 81.45 82.00 81.35 81.50 7,199,093 +0.16(+0.20%)
Mar 26, 2015 81.18 81.88 80.87 81.34 12,277,639 -0.16(-0.20%)
Mar 25, 2015 82.73 83.25 81.50 81.50 10,395,860 -1.32(-1.59%)
Mar 24, 2015 83.52 83.85 82.79 82.82 10,330,311 -0.83(-0.99%)
Mar 23, 2015 83.23 83.94 83.04 83.64 11,100,138 +0.47(+0.57%)
Mar 20, 2015 82.74 83.58 82.65 83.17 15,308,015 +0.58(+0.70%)
Mar 19, 2015 82.07 82.81 81.96 82.60 8,449,619 +0.19(+0.23%)
Mar 18, 2015 81.13 82.64 80.52 82.41 9,815,044 +1.28(+1.57%)
Mar 17, 2015 81.31 81.65 80.74 81.13 8,989,385 -0.95(-1.16%)
Mar 16, 2015 81.01 82.09 81.01 82.08 9,512,585 +1.50(+1.86%)
Mar 13, 2015 81.10 81.26 80.12 80.58 9,629,945 -0.50(-0.62%)
Mar 12, 2015 80.38 81.42 80.27 81.09 10,240,822 +1.23(+1.54%)
Mar 11, 2015 81.09 81.09 79.78 79.86 11,250,562 -0.98(-1.22%)
Mar 10, 2015 81.22 81.58 80.83 80.84 10,754,897 -0.92(-1.12%)
Mar 09, 2015 81.39 81.97 81.03 81.76 7,018,936 +0.45(+0.55%)
Mar 06, 2015 82.92 83.20 81.13 81.31 11,434,596 -1.96(-2.35%)
Mar 05, 2015 82.91 83.83 82.85 83.27 9,901,075 +0.71(+0.86%)
Mar 04, 2015 82.95 83.12 82.17 82.56 10,641,065 -0.56(-0.67%)
Mar 03, 2015 83.74 83.74 82.78 83.12 7,903,599 -0.71(-0.85%)
Mar 02, 2015 83.26 83.99 83.42 83.84 8,959,660 +0.58(+0.69%)
Feb 27, 2015 83.69 83.93 83.24 83.26 10,464,922 -0.24(-0.28%)
Feb 26, 2015 82.34 83.81 82.21 83.50 14,081,461 +1.29(+1.57%)
Feb 25, 2015 81.99 82.27 81.35 82.21 11,921,770 +0.41(+0.51%)
Feb 24, 2015 81.43 82.08 81.22 81.79 8,110,970 +0.42(+0.52%)
Feb 23, 2015 81.82 81.85 81.06 81.37 8,468,258 -0.06(-0.08%)
Feb 20, 2015 81.37 81.52 80.50 81.44 12,417,130 +0.21(+0.26%)
Feb 19, 2015 80.62 81.34 80.34 81.22 12,432,182 +0.60(+0.74%)
Feb 18, 2015 81.22 81.42 80.16 80.63 9,767,208 -0.39(-0.48%)
Feb 17, 2015 80.17 81.05 79.95 81.01 10,695,589 +0.66(+0.82%)
Feb 13, 2015 79.40 80.35 80.35 80.35 13,828,048 +0.95(+1.20%)
Feb 12, 2015 81.06 81.09 78.36 79.40 32,028,186 -1.56(-1.93%)
Feb 11, 2015 81.03 81.30 80.62 80.97 10,136,842 +0.02(+0.03%)
Feb 10, 2015 80.81 81.22 80.20 80.94 15,218,810 +0.46(+0.57%)
Feb 09, 2015 81.51 81.51 79.93 80.48 12,209,617 -1.06(-1.31%)
Feb 06, 2015 82.36 82.64 81.33 81.55 11,425,426 -1.10(-1.33%)
Feb 05, 2015 81.93 82.72 81.84 82.64 8,226,259 +0.89(+1.09%)
Feb 04, 2015 82.37 82.64 81.48 81.76 11,789,223 -0.89(-1.07%)
Feb 03, 2015 81.79 82.72 81.56 82.64 12,401,927 +1.31(+1.62%)
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.