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 (%)
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%)
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.