Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 82.07 81.26 81.26 81.26 7,981,483 -0.61(-0.75%)
Dec 30, 2014 81.92 82.21 81.64 81.87 5,625,909 +0.02(+0.03%)
Dec 29, 2014 81.31 82.13 81.29 81.85 5,499,470 +0.21(+0.26%)
Dec 26, 2014 81.65 82.13 81.35 81.64 3,797,643 +0.37(+0.45%)
Dec 24, 2014 81.11 81.27 81.27 81.27 4,394,893 +0.24(+0.30%)
Dec 23, 2014 82.88 83.08 80.75 81.03 13,102,029 -1.91(-2.30%)
Dec 22, 2014 82.13 83.01 82.11 82.94 10,447,861 +0.92(+1.13%)
Dec 19, 2014 82.86 83.45 81.98 82.02 24,649,824 -0.98(-1.18%)
Dec 18, 2014 82.07 83.01 81.39 83.00 15,098,573 +2.13(+2.63%)
Dec 17, 2014 80.25 81.20 79.80 80.87 13,125,601 +1.02(+1.27%)
Dec 16, 2014 80.41 81.75 79.65 79.85 13,141,876 -0.93(-1.15%)
Dec 15, 2014 81.41 81.64 80.53 80.78 15,573,161 -0.37(-0.45%)
Dec 12, 2014 82.87 83.04 81.12 81.15 10,725,932 -1.78(-2.15%)
Dec 11, 2014 82.25 83.38 81.87 82.93 9,155,832 +0.37(+0.45%)
Dec 10, 2014 83.62 83.89 82.48 82.56 12,117,519 -1.41(-1.68%)
Dec 09, 2014 84.09 84.29 83.06 83.96 9,266,026 -0.37(-0.43%)
Dec 08, 2014 84.25 84.61 84.03 84.33 8,365,740 +0.01(+0.01%)
Dec 05, 2014 83.56 84.50 83.32 84.32 8,300,170 +0.74(+0.88%)
Dec 04, 2014 83.99 84.16 83.44 83.58 8,623,625 -0.12(-0.15%)
Dec 03, 2014 84.34 84.69 83.65 83.70 11,527,069 -0.61(-0.73%)
Dec 02, 2014 83.90 84.33 83.53 84.32 7,958,679 +0.37(+0.44%)
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.