Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 86.80 87.77 86.57 87.31 7,291,462 +0.84(+0.97%)
Nov 26, 2014 86.12 86.47 86.47 86.47 6,823,395 +0.41(+0.48%)
Nov 25, 2014 86.29 86.46 86.06 86.06 9,127,781 -0.15(-0.17%)
Nov 24, 2014 87.05 87.30 86.02 86.21 11,279,335 -0.79(-0.91%)
Nov 21, 2014 87.70 87.70 86.81 87.00 10,435,725 +0.31(+0.35%)
Nov 20, 2014 86.99 87.01 86.30 86.69 10,093,727 -0.46(-0.53%)
Nov 19, 2014 86.91 87.20 86.63 87.16 6,511,046 -0.06(-0.06%)
Nov 18, 2014 86.65 87.40 86.32 87.21 6,747,355 +0.42(+0.49%)
Nov 17, 2014 86.68 87.10 86.24 86.79 6,529,706 +0.11(+0.13%)
Nov 14, 2014 87.29 87.40 86.56 86.68 7,051,327 -0.73(-0.83%)
Nov 13, 2014 87.39 87.74 86.95 87.41 6,064,139 +0.26(+0.29%)
Nov 12, 2014 87.09 87.35 86.86 87.15 6,109,232 -0.13(-0.15%)
Nov 11, 2014 87.25 87.67 86.99 87.28 7,763,052 +0.07(+0.08%)
Nov 10, 2014 86.60 87.29 85.91 87.21 9,447,622 +0.50(+0.57%)
Nov 07, 2014 87.35 87.37 86.48 86.71 8,301,462 -0.65(-0.74%)
Nov 06, 2014 87.29 87.61 86.99 87.36 7,737,064 +0.15(+0.17%)
Nov 05, 2014 87.39 87.56 86.51 87.21 8,693,568 +0.16(+0.18%)
Nov 04, 2014 86.46 87.13 86.02 87.05 11,666,169 +0.93(+1.08%)
Nov 03, 2014 86.41 86.64 85.55 86.12 8,838,100 -0.26(-0.30%)
Oct 31, 2014 86.50 86.69 85.96 86.37 13,481,493 +0.59(+0.69%)
Oct 30, 2014 84.28 85.79 84.07 85.78 11,315,628 +1.19(+1.40%)
Oct 29, 2014 84.14 84.59 84.03 84.59 10,217,800 +0.62(+0.73%)
Oct 28, 2014 83.78 83.98 82.99 83.98 12,912,524 +0.58(+0.69%)
Oct 27, 2014 82.60 83.54 82.57 83.40 8,790,578 +0.75(+0.91%)
Oct 24, 2014 82.50 82.77 81.90 82.65 7,453,756 +0.40(+0.49%)
Oct 23, 2014 81.95 82.53 81.69 82.24 9,447,001 +1.13(+1.39%)
Oct 22, 2014 81.02 81.57 80.55 81.11 11,685,437 +0.69(+0.86%)
Oct 21, 2014 80.00 80.44 79.61 80.43 9,094,428 +0.93(+1.17%)
Oct 20, 2014 79.20 79.50 78.79 79.50 9,972,645 +0.40(+0.51%)
Oct 17, 2014 78.17 79.46 77.98 79.10 15,325,447 +1.54(+1.98%)
Oct 16, 2014 77.71 78.53 77.33 77.56 18,187,940 -1.15(-1.46%)
Oct 15, 2014 76.97 79.11 76.21 78.70 27,335,406 +0.96(+1.24%)
Oct 14, 2014 80.56 80.86 76.40 77.74 25,965,610 -1.69(-2.13%)
Oct 13, 2014 81.31 81.31 79.35 79.43 12,903,691 -1.69(-2.08%)
Oct 10, 2014 82.02 82.16 81.12 81.12 12,464,254 -0.68(-0.83%)
Oct 09, 2014 83.85 84.03 81.57 81.80 13,322,763 -2.27(-2.70%)
Oct 08, 2014 82.08 84.17 81.77 84.07 10,403,337 +2.02(+2.46%)
Oct 07, 2014 83.71 83.71 82.01 82.05 10,492,405 -1.98(-2.36%)
Oct 06, 2014 84.69 84.95 83.64 84.03 6,259,940 -0.22(-0.26%)
Oct 03, 2014 83.53 84.30 83.45 84.25 8,555,472 +1.03(+1.23%)
Oct 02, 2014 83.39 83.78 82.74 83.22 9,441,488 -0.36(-0.43%)
Oct 01, 2014 84.93 85.17 83.30 83.58 15,307,906 -1.84(-2.15%)
Sep 30, 2014 85.35 85.92 85.31 85.42 8,513,066 +0.04(+0.05%)
Sep 29, 2014 85.25 85.47 84.98 85.38 8,212,903 -0.45(-0.52%)
Sep 26, 2014 86.08 86.14 85.11 85.83 5,574,891 +0.00(+0.00%)
Sep 25, 2014 86.97 86.99 85.80 85.83 7,102,231 -1.23(-1.42%)
Sep 24, 2014 86.31 87.17 86.02 87.06 7,352,947 +0.95(+1.10%)
Sep 23, 2014 86.36 86.63 85.90 86.12 10,117,746 -0.34(-0.39%)
Sep 22, 2014 86.55 86.75 86.37 86.45 7,225,586 -0.09(-0.10%)
Sep 19, 2014 86.46 86.84 86.24 86.54 16,264,106 +0.51(+0.60%)
Sep 18, 2014 85.09 86.08 84.97 86.03 8,271,727 +0.93(+1.09%)
Sep 17, 2014 84.85 85.45 84.79 85.10 8,270,612 +0.25(+0.29%)
Sep 16, 2014 83.74 84.90 83.58 84.85 7,588,881 +0.93(+1.11%)
Sep 15, 2014 83.82 84.07 83.62 83.92 5,647,260 +0.11(+0.13%)
Sep 12, 2014 83.78 83.99 83.33 83.81 7,401,069 +0.02(+0.03%)
Sep 11, 2014 83.97 84.06 83.42 83.78 6,034,457 -0.35(-0.42%)
Sep 10, 2014 83.50 84.42 83.31 84.14 9,242,709 +0.95(+1.15%)
Sep 09, 2014 83.66 83.66 82.98 83.18 7,495,278 -0.20(-0.24%)
Sep 08, 2014 83.68 83.81 83.21 83.38 6,114,901 -0.30(-0.35%)
Sep 05, 2014 83.28 83.68 82.84 83.68 7,176,184 +0.46(+0.56%)
Sep 04, 2014 83.33 83.42 83.15 83.21 7,671,508 +0.06(+0.08%)
Sep 03, 2014 83.20 83.42 82.97 83.15 5,897,176 +0.32(+0.39%)
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.