Skip to main content

Johnson & Johnson (NY: JNJ )

158.42 +0.46 (+0.29%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 78.29 78.36 77.28 77.61 12,999,379 -0.93(-1.19%)
Apr 29, 2015 78.64 78.71 78.16 78.54 11,409,145 -0.27(-0.35%)
Apr 28, 2015 78.59 78.98 77.70 78.82 9,566,507 +0.13(+0.16%)
Apr 27, 2015 79.15 79.49 78.61 78.69 11,648,938 -0.39(-0.49%)
Apr 24, 2015 78.32 79.43 78.24 79.08 8,393,546 +0.48(+0.62%)
Apr 23, 2015 78.63 78.88 78.17 78.60 9,396,361 +0.02(+0.03%)
Apr 22, 2015 78.73 78.86 78.21 78.57 6,089,500 +0.10(+0.13%)
Apr 21, 2015 78.75 79.01 78.36 78.47 8,349,811 +0.07(+0.09%)
Apr 20, 2015 78.44 78.93 78.28 78.40 8,523,287 +0.49(+0.63%)
Apr 17, 2015 77.74 78.12 77.54 77.91 14,167,405 -0.16(-0.21%)
Apr 16, 2015 78.45 78.49 78.06 78.07 9,362,220 -0.63(-0.81%)
Apr 15, 2015 78.66 79.21 78.50 78.71 10,528,155 +0.06(+0.08%)
Apr 14, 2015 79.06 79.38 78.38 78.64 11,915,008 -0.02(-0.03%)
Apr 13, 2015 79.44 79.79 78.67 78.67 13,742,351 -1.18(-1.48%)
Apr 10, 2015 79.28 79.91 78.97 79.85 8,674,154 +0.57(+0.72%)
Apr 09, 2015 78.68 79.53 78.50 79.28 10,319,565 +0.92(+1.17%)
Apr 08, 2015 78.11 78.59 77.92 78.36 9,399,705 +0.05(+0.06%)
Apr 07, 2015 77.89 78.92 77.79 78.32 10,097,806 +0.74(+0.95%)
Apr 06, 2015 77.33 77.89 76.70 77.58 12,395,018 -0.38(-0.48%)
Apr 02, 2015 77.80 77.96 77.96 77.96 7,793,049 +0.38(+0.49%)
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.