Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 -1.42 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 82.22 82.77 82.18 82.29 8,836,599 +0.04(+0.05%)
Sep 29, 2014 82.13 82.34 81.87 82.25 8,525,029 -0.43(-0.52%)
Sep 26, 2014 82.92 82.99 81.99 82.68 5,786,760 +0.00(+0.00%)
Sep 25, 2014 83.79 83.80 82.66 82.68 7,372,146 -1.19(-1.42%)
Sep 24, 2014 83.15 83.97 82.87 83.87 7,632,391 +0.91(+1.10%)
Sep 23, 2014 83.20 83.46 82.75 82.96 10,502,264 -0.32(-0.39%)
Sep 22, 2014 83.38 83.57 83.21 83.29 7,500,189 -0.08(-0.10%)
Sep 19, 2014 83.29 83.67 83.09 83.37 16,882,212 +0.49(+0.60%)
Sep 18, 2014 81.97 82.92 81.86 82.88 8,586,089 +0.90(+1.09%)
Sep 17, 2014 81.74 82.32 81.68 81.98 8,584,931 +0.24(+0.29%)
Sep 16, 2014 80.67 81.79 80.52 81.74 7,877,291 +0.90(+1.11%)
Sep 15, 2014 80.75 80.99 80.56 80.85 5,861,880 +0.11(+0.13%)
Sep 12, 2014 80.71 80.91 80.28 80.74 7,682,342 +0.02(+0.03%)
Sep 11, 2014 80.89 80.98 80.37 80.72 6,263,792 -0.34(-0.42%)
Sep 10, 2014 80.44 81.33 80.26 81.06 9,593,972 +0.92(+1.15%)
Sep 09, 2014 80.60 80.60 79.94 80.14 7,780,130 -0.19(-0.24%)
Sep 08, 2014 80.62 80.74 80.16 80.33 6,347,294 -0.29(-0.35%)
Sep 05, 2014 80.23 80.62 79.81 80.62 7,448,910 +0.45(+0.56%)
Sep 04, 2014 80.28 80.37 80.11 80.17 7,963,058 +0.06(+0.08%)
Sep 03, 2014 80.15 80.37 79.94 80.11 6,121,294 +0.31(+0.39%)
Sep 02, 2014 79.75 80.07 79.53 79.80 6,016,350 -0.29(-0.36%)
Aug 29, 2014 79.60 80.08 80.08 80.08 6,849,191 +0.60(+0.76%)
Aug 28, 2014 79.44 79.67 79.30 79.48 4,514,956 -0.21(-0.26%)
Aug 27, 2014 79.98 80.08 79.45 79.69 6,199,789 -0.17(-0.21%)
Aug 26, 2014 79.88 80.07 79.65 79.86 4,549,608 +0.16(+0.20%)
Aug 25, 2014 80.02 80.14 79.59 79.70 4,764,326 +0.10(+0.13%)
Aug 22, 2014 80.01 80.31 79.50 79.60 6,575,592 -0.30(-0.38%)
Aug 21, 2014 79.24 80.07 79.24 79.90 10,898,712 +0.75(+0.95%)
Aug 20, 2014 78.89 79.22 78.76 79.15 6,758,941 +0.19(+0.24%)
Aug 19, 2014 78.78 78.95 78.23 78.95 7,393,945 +0.20(+0.25%)
Aug 18, 2014 78.16 78.77 78.03 78.76 7,798,950 +1.17(+1.51%)
Aug 15, 2014 78.38 78.56 77.31 77.58 9,110,233 -0.65(-0.83%)
Aug 14, 2014 78.13 78.26 77.83 78.23 6,831,157 +0.21(+0.28%)
Aug 13, 2014 77.57 78.17 77.57 78.02 5,951,323 +0.85(+1.10%)
Aug 12, 2014 77.45 77.62 76.92 77.17 5,969,560 -0.41(-0.52%)
Aug 11, 2014 77.93 78.05 77.46 77.57 7,441,587 +0.06(+0.08%)
Aug 08, 2014 76.85 77.44 76.51 77.51 7,328,237 +0.88(+1.15%)
Aug 07, 2014 77.52 77.60 76.36 76.63 9,673,230 -0.60(-0.77%)
Aug 06, 2014 76.43 77.32 76.38 77.23 9,665,707 +0.68(+0.89%)
Aug 05, 2014 76.55 76.87 76.34 76.55 8,125,127 -0.26(-0.34%)
Aug 04, 2014 76.68 76.97 76.16 76.81 8,709,950 +0.20(+0.26%)
Aug 01, 2014 76.50 77.00 75.76 76.61 11,228,755 -0.15(-0.19%)
Jul 31, 2014 78.04 78.04 76.72 76.75 11,897,727 -1.69(-2.16%)
Jul 30, 2014 78.43 78.87 78.07 78.45 7,818,500 +0.26(+0.33%)
Jul 29, 2014 78.56 78.61 77.98 78.19 7,900,854 -0.11(-0.15%)
Jul 28, 2014 78.13 78.53 77.96 78.30 6,044,078 +0.00(+0.00%)
Jul 25, 2014 78.43 78.53 78.06 78.30 5,153,658 -0.07(-0.09%)
Jul 24, 2014 78.48 78.78 78.23 78.37 6,751,000 +0.01(+0.01%)
Jul 23, 2014 78.83 78.93 78.13 78.36 6,274,720 -0.21(-0.27%)
Jul 22, 2014 78.15 78.63 78.05 78.58 8,531,682 +0.92(+1.18%)
Jul 21, 2014 77.79 77.90 77.47 77.66 8,311,009 -0.41(-0.52%)
Jul 18, 2014 77.20 78.19 76.97 78.06 10,965,346 +1.10(+1.42%)
Jul 17, 2014 78.14 78.30 76.88 76.97 14,619,830 -1.42(-1.81%)
Jul 16, 2014 79.39 79.50 78.18 78.39 15,578,698 -0.81(-1.03%)
Jul 15, 2014 80.70 80.88 78.81 79.20 18,539,936 -1.61(-1.99%)
Jul 14, 2014 80.81 80.89 80.60 80.81 10,132,001 +0.21(+0.27%)
Jul 11, 2014 81.16 81.29 80.41 80.60 7,125,456 -0.54(-0.66%)
Jul 10, 2014 80.58 81.29 80.15 81.13 6,461,432 -0.18(-0.23%)
Jul 09, 2014 81.29 81.45 81.07 81.32 7,460,125 +0.25(+0.30%)
Jul 08, 2014 81.45 81.48 80.92 81.07 8,173,572 -0.58(-0.70%)
Jul 07, 2014 80.84 81.85 80.73 81.65 9,147,509 +0.81(+1.00%)
Jul 03, 2014 81.19 80.84 80.84 80.84 5,475,806 -0.34(-0.42%)
Jul 02, 2014 81.06 81.26 80.75 81.18 4,863,576 -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.