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, 2015 82.69 82.17 82.17 82.17 5,741,002 -0.85(-1.02%)
Dec 30, 2015 83.28 83.47 82.82 83.02 4,809,735 -0.20(-0.24%)
Dec 29, 2015 82.67 83.34 82.67 83.22 5,287,699 +0.65(+0.78%)
Dec 28, 2015 82.54 82.77 82.34 82.57 5,078,918 -0.40(-0.48%)
Dec 24, 2015 82.49 82.97 82.97 82.97 3,183,015 +0.18(+0.22%)
Dec 23, 2015 82.48 82.93 82.19 82.79 6,914,768 +0.62(+0.76%)
Dec 22, 2015 81.52 82.30 80.92 82.16 6,977,034 +0.90(+1.11%)
Dec 21, 2015 81.87 82.33 80.68 81.26 10,402,879 -0.30(-0.36%)
Dec 18, 2015 82.46 82.46 81.56 81.56 18,708,354 -1.35(-1.63%)
Dec 17, 2015 84.12 84.20 82.90 82.91 10,926,271 -1.29(-1.53%)
Dec 16, 2015 83.71 84.39 82.81 84.20 10,222,457 +0.90(+1.08%)
Dec 15, 2015 82.12 83.75 82.12 83.30 11,604,391 +1.58(+1.94%)
Dec 14, 2015 81.31 81.77 80.62 81.72 13,301,314 +0.38(+0.46%)
Dec 11, 2015 81.89 81.89 81.14 81.34 9,746,113 -0.77(-0.94%)
Dec 10, 2015 81.84 82.67 81.44 82.11 8,096,276 +0.39(+0.48%)
Dec 09, 2015 81.71 82.67 81.33 81.72 9,934,196 -0.22(-0.26%)
Dec 08, 2015 82.38 82.59 81.52 81.93 10,006,993 -0.72(-0.87%)
Dec 07, 2015 82.08 82.79 82.08 82.65 9,079,038 +0.30(+0.36%)
Dec 04, 2015 81.12 82.40 81.02 82.36 9,807,165 +1.73(+2.14%)
Dec 03, 2015 81.81 81.89 80.24 80.63 15,011,576 -1.01(-1.23%)
Dec 02, 2015 82.00 82.34 81.59 81.64 8,279,739 -0.25(-0.30%)
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.