Skip to main content

Johnson & Johnson (NY: JNJ )

158.51 +0.55 (+0.35%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 82.21 82.76 82.17 82.28 8,837,995 +0.04(+0.05%)
Sep 29, 2014 82.12 82.32 81.85 82.24 8,526,376 -0.43(-0.52%)
Sep 26, 2014 82.91 82.97 81.98 82.67 5,787,675 +0.00(+0.00%)
Sep 25, 2014 83.78 83.79 82.65 82.67 7,373,311 -1.19(-1.42%)
Sep 24, 2014 83.13 83.96 82.86 83.86 7,633,596 +0.91(+1.10%)
Sep 23, 2014 83.19 83.44 82.74 82.95 10,503,923 -0.32(-0.39%)
Sep 22, 2014 83.37 83.56 83.19 83.27 7,501,374 -0.08(-0.10%)
Sep 19, 2014 83.28 83.65 83.07 83.36 16,884,878 +0.49(+0.60%)
Sep 18, 2014 81.96 82.91 81.85 82.86 8,587,445 +0.90(+1.09%)
Sep 17, 2014 81.73 82.31 81.67 81.97 8,586,287 +0.24(+0.29%)
Sep 16, 2014 80.66 81.78 80.51 81.73 7,878,535 +0.90(+1.11%)
Sep 15, 2014 80.73 80.98 80.55 80.83 5,862,806 +0.11(+0.13%)
Sep 12, 2014 80.70 80.90 80.27 80.73 7,683,555 +0.02(+0.03%)
Sep 11, 2014 80.88 80.97 80.36 80.70 6,264,782 -0.34(-0.42%)
Sep 10, 2014 80.43 81.31 80.25 81.04 9,595,488 +0.92(+1.15%)
Sep 09, 2014 80.59 80.59 79.93 80.12 7,781,360 -0.19(-0.24%)
Sep 08, 2014 80.60 80.73 80.15 80.32 6,348,296 -0.29(-0.35%)
Sep 05, 2014 80.22 80.60 79.79 80.60 7,450,087 +0.45(+0.56%)
Sep 04, 2014 80.27 80.36 80.09 80.16 7,964,316 +0.06(+0.08%)
Sep 03, 2014 80.14 80.36 79.92 80.09 6,122,261 +0.31(+0.39%)
Sep 02, 2014 79.74 80.05 79.52 79.78 6,017,301 -0.29(-0.36%)
Aug 29, 2014 79.58 80.07 80.07 80.07 6,850,273 +0.60(+0.76%)
Aug 28, 2014 79.43 79.65 79.28 79.47 4,515,669 -0.21(-0.26%)
Aug 27, 2014 79.97 80.06 79.44 79.68 6,200,769 -0.17(-0.21%)
Aug 26, 2014 79.87 80.05 79.64 79.85 4,550,327 +0.16(+0.20%)
Aug 25, 2014 80.01 80.13 79.58 79.68 4,765,079 +0.10(+0.13%)
Aug 22, 2014 79.99 80.29 79.48 79.58 6,576,631 -0.30(-0.38%)
Aug 21, 2014 79.23 80.06 79.23 79.89 10,900,434 +0.75(+0.95%)
Aug 20, 2014 78.87 79.20 78.74 79.13 6,760,010 +0.19(+0.24%)
Aug 19, 2014 78.77 78.94 78.22 78.94 7,395,114 +0.20(+0.25%)
Aug 18, 2014 78.14 78.76 78.01 78.74 7,800,182 +1.17(+1.51%)
Aug 15, 2014 78.37 78.54 77.29 77.57 9,111,673 -0.65(-0.83%)
Aug 14, 2014 78.12 78.24 77.82 78.22 6,832,236 +0.21(+0.28%)
Aug 13, 2014 77.55 78.16 77.55 78.01 5,952,263 +0.85(+1.10%)
Aug 12, 2014 77.44 77.61 76.91 77.16 5,970,503 -0.41(-0.52%)
Aug 11, 2014 77.91 78.04 77.45 77.56 7,442,763 +0.06(+0.08%)
Aug 08, 2014 76.83 77.42 76.50 77.50 7,329,395 +0.88(+1.15%)
Aug 07, 2014 77.51 77.58 76.35 76.62 9,674,759 -0.60(-0.77%)
Aug 06, 2014 76.42 77.31 76.37 77.22 9,667,234 +0.68(+0.89%)
Aug 05, 2014 76.54 76.86 76.33 76.53 8,126,411 -0.26(-0.34%)
Aug 04, 2014 76.66 76.96 76.15 76.80 8,711,327 +0.20(+0.26%)
Aug 01, 2014 76.49 76.99 75.75 76.60 11,230,529 -0.15(-0.19%)
Jul 31, 2014 78.03 78.03 76.71 76.74 11,899,608 -1.69(-2.16%)
Jul 30, 2014 78.41 78.86 78.06 78.44 7,819,735 +0.26(+0.33%)
Jul 29, 2014 78.55 78.60 77.97 78.18 7,902,103 -0.12(-0.15%)
Jul 28, 2014 78.12 78.51 77.95 78.29 6,045,033 +0.00(+0.00%)
Jul 25, 2014 78.41 78.51 78.05 78.29 5,154,473 -0.07(-0.09%)
Jul 24, 2014 78.47 78.77 78.22 78.36 6,752,067 +0.01(+0.01%)
Jul 23, 2014 78.82 78.92 78.12 78.35 6,275,712 -0.21(-0.27%)
Jul 22, 2014 78.14 78.62 78.04 78.57 8,533,031 +0.92(+1.18%)
Jul 21, 2014 77.78 77.88 77.45 77.65 8,312,323 -0.41(-0.52%)
Jul 18, 2014 77.19 78.18 76.96 78.05 10,967,079 +1.10(+1.42%)
Jul 17, 2014 78.13 78.28 76.87 76.96 14,622,140 -1.42(-1.81%)
Jul 16, 2014 79.38 79.49 78.17 78.37 15,581,160 -0.81(-1.03%)
Jul 15, 2014 80.68 80.87 78.80 79.19 18,542,866 -1.61(-1.99%)
Jul 14, 2014 80.80 80.88 80.59 80.80 10,133,603 +0.21(+0.27%)
Jul 11, 2014 81.15 81.28 80.40 80.58 7,126,582 -0.54(-0.66%)
Jul 10, 2014 80.57 81.27 80.14 81.12 6,462,453 -0.18(-0.23%)
Jul 09, 2014 81.27 81.43 81.06 81.30 7,461,304 +0.25(+0.30%)
Jul 08, 2014 81.43 81.46 80.90 81.06 8,174,864 -0.58(-0.70%)
Jul 07, 2014 80.83 81.84 80.71 81.63 9,148,955 +0.81(+1.00%)
Jul 03, 2014 81.17 80.83 80.83 80.83 5,476,672 -0.34(-0.42%)
Jul 02, 2014 81.04 81.25 80.73 81.17 4,864,345 -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.