Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 77.57 77.59 76.68 76.81 11,379,404 -0.17(-0.23%)
Jun 29, 2015 78.00 78.30 76.93 76.98 14,149,376 -1.54(-1.97%)
Jun 26, 2015 78.36 78.91 78.11 78.52 11,472,219 +0.41(+0.52%)
Jun 25, 2015 78.41 78.79 78.11 78.11 8,343,586 -0.17(-0.21%)
Jun 24, 2015 78.42 78.66 78.08 78.28 9,205,510 -0.35(-0.45%)
Jun 23, 2015 78.89 79.09 78.40 78.63 7,672,583 -0.24(-0.31%)
Jun 22, 2015 79.28 79.47 78.80 78.88 6,415,283 +0.18(+0.23%)
Jun 19, 2015 78.71 78.89 78.63 78.70 14,787,269 -0.39(-0.50%)
Jun 18, 2015 77.91 79.24 77.79 79.09 11,186,239 +1.28(+1.65%)
Jun 17, 2015 77.53 78.11 77.35 77.81 7,811,054 +0.29(+0.38%)
Jun 16, 2015 76.84 77.62 76.52 77.52 7,675,984 +0.69(+0.89%)
Jun 15, 2015 77.03 77.05 76.45 76.83 8,670,912 -0.68(-0.87%)
Jun 12, 2015 77.93 78.20 77.33 77.51 11,061,304 -0.70(-0.90%)
Jun 11, 2015 78.18 78.65 77.89 78.21 7,835,715 +0.28(+0.36%)
Jun 10, 2015 77.61 78.45 77.39 77.93 12,720,609 +0.53(+0.68%)
Jun 09, 2015 77.58 77.66 77.07 77.40 9,953,485 +0.20(+0.26%)
Jun 08, 2015 77.70 78.00 77.20 77.20 8,950,183 -0.50(-0.64%)
Jun 05, 2015 78.01 78.06 77.39 77.70 9,589,441 -0.50(-0.65%)
Jun 04, 2015 78.76 79.18 78.07 78.20 10,223,850 -0.68(-0.86%)
Jun 03, 2015 79.06 79.15 78.68 78.88 6,820,485 +0.09(+0.11%)
Jun 02, 2015 78.75 79.00 78.10 78.79 10,547,688 -0.05(-0.06%)
Jun 01, 2015 79.03 79.28 78.59 78.84 9,260,182 -0.08(-0.10%)
May 29, 2015 80.03 80.08 78.67 78.92 12,635,481 -0.80(-1.00%)
May 28, 2015 79.60 80.15 79.45 79.71 7,232,812 +0.02(+0.02%)
May 27, 2015 79.60 79.92 79.44 79.70 11,797,797 +0.24(+0.31%)
May 26, 2015 79.78 80.03 79.27 79.45 10,047,774 -0.42(-0.52%)
May 22, 2015 80.60 79.87 79.87 79.87 7,888,263 -0.84(-1.04%)
May 21, 2015 81.10 81.41 80.65 80.72 8,724,378 -0.34(-0.42%)
May 20, 2015 81.70 81.74 80.83 81.05 9,131,719 -0.28(-0.35%)
May 19, 2015 81.10 81.46 80.78 81.34 9,872,081 +0.42(+0.52%)
May 18, 2015 80.09 81.63 80.05 80.91 13,394,476 +0.88(+1.09%)
May 15, 2015 79.79 80.05 79.54 80.04 7,699,031 +0.37(+0.46%)
May 14, 2015 79.00 79.70 78.98 79.67 6,971,078 +1.00(+1.27%)
May 13, 2015 78.77 79.12 78.61 78.67 7,447,231 +0.06(+0.08%)
May 12, 2015 78.93 79.06 78.46 78.61 8,823,205 -0.44(-0.55%)
May 11, 2015 79.27 79.54 79.03 79.04 7,284,056 -0.34(-0.43%)
May 08, 2015 78.61 79.54 78.58 79.39 9,597,195 +1.42(+1.82%)
May 07, 2015 77.41 78.24 77.38 77.97 8,182,186 +0.38(+0.49%)
May 06, 2015 77.94 78.14 77.19 77.59 10,263,992 -0.26(-0.33%)
May 05, 2015 78.34 78.46 77.68 77.85 11,283,732 -0.66(-0.85%)
May 04, 2015 78.50 78.67 78.36 78.51 7,061,166 +0.17(+0.22%)
May 01, 2015 77.94 78.54 77.94 78.34 7,996,113 +0.73(+0.94%)
Apr 30, 2015 78.29 78.36 77.28 77.61 12,999,379 -0.93(-1.19%)
Apr 29, 2015 78.64 78.71 78.16 78.54 11,409,145 -0.27(-0.35%)
Apr 28, 2015 78.59 78.98 77.70 78.82 9,566,507 +0.13(+0.16%)
Apr 27, 2015 79.15 79.49 78.61 78.69 11,648,938 -0.39(-0.49%)
Apr 24, 2015 78.32 79.43 78.24 79.08 8,393,546 +0.48(+0.62%)
Apr 23, 2015 78.63 78.88 78.17 78.60 9,396,361 +0.02(+0.03%)
Apr 22, 2015 78.73 78.86 78.21 78.57 6,089,500 +0.10(+0.13%)
Apr 21, 2015 78.75 79.01 78.36 78.47 8,349,811 +0.07(+0.09%)
Apr 20, 2015 78.44 78.93 78.28 78.40 8,523,287 +0.49(+0.63%)
Apr 17, 2015 77.74 78.12 77.54 77.91 14,167,405 -0.16(-0.21%)
Apr 16, 2015 78.45 78.49 78.06 78.07 9,362,220 -0.63(-0.81%)
Apr 15, 2015 78.66 79.21 78.50 78.71 10,528,155 +0.06(+0.08%)
Apr 14, 2015 79.06 79.38 78.38 78.64 11,915,008 -0.02(-0.03%)
Apr 13, 2015 79.44 79.79 78.67 78.67 13,742,351 -1.18(-1.48%)
Apr 10, 2015 79.28 79.91 78.97 79.85 8,674,154 +0.57(+0.72%)
Apr 09, 2015 78.68 79.53 78.50 79.28 10,319,565 +0.92(+1.17%)
Apr 08, 2015 78.11 78.59 77.92 78.36 9,399,705 +0.05(+0.06%)
Apr 07, 2015 77.89 78.92 77.79 78.32 10,097,806 +0.74(+0.95%)
Apr 06, 2015 77.33 77.89 76.70 77.58 12,395,018 -0.38(-0.48%)
Apr 02, 2015 77.80 77.96 77.96 77.96 7,793,049 +0.38(+0.49%)
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.