Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 82.71 82.19 82.19 82.19 5,740,095 -0.85(-1.02%)
Dec 30, 2015 83.30 83.48 82.83 83.03 4,808,975 -0.20(-0.24%)
Dec 29, 2015 82.68 83.36 82.68 83.23 5,286,863 +0.65(+0.78%)
Dec 28, 2015 82.55 82.79 82.35 82.59 5,078,116 -0.40(-0.48%)
Dec 24, 2015 82.51 82.99 82.99 82.99 3,182,512 +0.18(+0.22%)
Dec 23, 2015 82.50 82.95 82.20 82.80 6,913,675 +0.62(+0.76%)
Dec 22, 2015 81.54 82.31 80.93 82.18 6,975,932 +0.90(+1.11%)
Dec 21, 2015 81.88 82.35 80.69 81.27 10,401,235 -0.30(-0.36%)
Dec 18, 2015 82.47 82.47 81.57 81.57 18,705,398 -1.35(-1.63%)
Dec 17, 2015 84.14 84.22 82.91 82.92 10,924,545 -1.29(-1.53%)
Dec 16, 2015 83.72 84.40 82.83 84.21 10,220,842 +0.90(+1.08%)
Dec 15, 2015 82.13 83.76 82.13 83.31 11,602,557 +1.58(+1.94%)
Dec 14, 2015 81.33 81.79 80.63 81.73 13,299,213 +0.38(+0.46%)
Dec 11, 2015 81.91 81.91 81.15 81.35 9,744,573 -0.77(-0.94%)
Dec 10, 2015 81.85 82.68 81.45 82.12 8,094,997 +0.39(+0.48%)
Dec 09, 2015 81.72 82.68 81.35 81.73 9,932,626 -0.22(-0.26%)
Dec 08, 2015 82.39 82.60 81.54 81.95 10,005,412 -0.72(-0.87%)
Dec 07, 2015 82.10 82.80 82.09 82.67 9,077,604 +0.30(+0.36%)
Dec 04, 2015 81.13 82.41 81.03 82.37 9,805,616 +1.73(+2.14%)
Dec 03, 2015 81.83 81.91 80.26 80.64 15,009,204 -1.01(-1.23%)
Dec 02, 2015 82.01 82.35 81.60 81.65 8,278,431 -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.