Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 103.10 103.73 103.73 103.73 5,287,800 +0.78(+0.76%)
Aug 28, 2014 102.90 103.19 102.71 102.95 3,485,694 -0.27(-0.26%)
Aug 27, 2014 103.60 103.72 102.91 103.22 4,786,441 -0.22(-0.21%)
Aug 26, 2014 103.47 103.71 103.17 103.44 3,512,447 +0.21(+0.20%)
Aug 25, 2014 103.65 103.81 103.09 103.23 3,678,216 +0.13(+0.13%)
Aug 22, 2014 103.63 104.02 102.97 103.10 5,076,573 -1.09(-1.05%)
Aug 21, 2014 103.33 104.42 103.33 104.19 8,357,633 +0.98(+0.95%)
Aug 20, 2014 102.87 103.30 102.70 103.21 5,183,067 +0.25(+0.24%)
Aug 19, 2014 102.73 102.96 102.02 102.96 5,670,017 +0.26(+0.25%)
Aug 18, 2014 101.92 102.72 101.75 102.70 5,980,593 +1.53(+1.51%)
Aug 15, 2014 102.21 102.44 100.81 101.17 6,986,145 -0.85(-0.83%)
Aug 14, 2014 101.89 102.05 101.50 102.02 5,238,445 +0.28(+0.28%)
Aug 13, 2014 101.15 101.94 101.15 101.74 4,563,748 +1.11(+1.10%)
Aug 12, 2014 101.00 101.22 100.31 100.63 4,577,733 -0.53(-0.52%)
Aug 11, 2014 101.62 101.78 101.01 101.16 5,706,551 +0.08(+0.08%)
Aug 08, 2014 100.21 100.98 99.77 101.08 5,619,629 +1.15(+1.15%)
Aug 07, 2014 101.09 101.19 99.58 99.93 7,417,877 -0.78(-0.77%)
Aug 06, 2014 99.67 100.83 99.60 100.71 7,412,108 +0.89(+0.89%)
Aug 05, 2014 99.83 100.24 99.55 99.82 6,230,721 -0.34(-0.34%)
Aug 04, 2014 99.99 100.38 99.31 100.16 6,679,190 +0.26(+0.26%)
Aug 01, 2014 99.76 100.41 98.80 99.90 8,610,725 -0.19(-0.19%)
Jul 31, 2014 101.77 101.77 100.05 100.09 9,123,724 -2.21(-2.16%)
Jul 30, 2014 102.27 102.85 101.81 102.30 5,995,585 +0.34(+0.33%)
Jul 29, 2014 102.45 102.51 101.69 101.96 6,058,738 -0.15(-0.15%)
Jul 28, 2014 101.89 102.40 101.66 102.11 4,634,877 +0.00(+0.00%)
Jul 25, 2014 102.27 102.40 101.80 102.11 3,952,062 -0.09(-0.09%)
Jul 24, 2014 102.34 102.73 102.02 102.20 5,176,977 +0.01(+0.01%)
Jul 23, 2014 102.80 102.93 101.88 102.19 4,811,744 -0.28(-0.27%)
Jul 22, 2014 101.91 102.54 101.78 102.47 6,542,486 +1.20(+1.18%)
Jul 21, 2014 101.44 101.58 101.02 101.27 6,373,264 -0.53(-0.52%)
Jul 18, 2014 100.67 101.96 100.37 101.80 8,408,731 +1.43(+1.42%)
Jul 17, 2014 101.90 102.10 100.26 100.37 11,211,157 -1.85(-1.81%)
Jul 16, 2014 103.53 103.67 101.95 102.22 11,946,461 -1.06(-1.03%)
Jul 15, 2014 105.23 105.47 102.77 103.28 14,217,275 -2.10(-1.99%)
Jul 14, 2014 105.38 105.49 105.11 105.38 7,769,684 +0.28(+0.27%)
Jul 11, 2014 105.84 106.01 104.86 105.10 5,464,127 -0.70(-0.66%)
Jul 10, 2014 105.08 106.00 104.52 105.80 4,954,923 -0.24(-0.23%)
Jul 09, 2014 106.00 106.21 105.72 106.04 5,720,767 +0.32(+0.30%)
Jul 08, 2014 106.21 106.25 105.52 105.72 6,267,871 -0.75(-0.70%)
Jul 07, 2014 105.42 106.74 105.27 106.47 7,014,730 +1.05(+1.00%)
Jul 03, 2014 105.87 105.42 105.42 105.42 4,199,100 -0.44(-0.42%)
Jul 02, 2014 105.70 105.97 105.30 105.86 3,729,614 -0.01(-0.01%)
Jul 01, 2014 105.15 106.00 104.99 105.87 5,128,753 +1.25(+1.19%)
Jun 30, 2014 105.62 106.00 104.52 104.62 6,877,773 -0.37(-0.35%)
Jun 27, 2014 105.47 105.59 104.45 104.99 6,462,995 -0.66(-0.62%)
Jun 26, 2014 105.84 105.97 105.03 105.65 5,106,216 -0.11(-0.10%)
Jun 25, 2014 104.23 105.87 104.23 105.76 6,409,790 +1.17(+1.12%)
Jun 24, 2014 104.63 105.23 104.55 104.59 5,914,756 -0.16(-0.15%)
Jun 23, 2014 104.91 105.12 104.44 104.75 6,063,086 -0.52(-0.49%)
Jun 20, 2014 104.37 105.48 104.07 105.27 12,464,629 +1.46(+1.41%)
Jun 19, 2014 102.93 103.87 102.81 103.81 5,481,382 +1.00(+0.97%)
Jun 18, 2014 101.91 102.83 101.86 102.81 5,442,184 +0.88(+0.86%)
Jun 17, 2014 102.13 102.20 101.38 101.93 4,834,226 -0.52(-0.51%)
Jun 16, 2014 102.52 102.89 101.84 102.45 5,527,953 -0.08(-0.08%)
Jun 13, 2014 102.51 102.65 102.17 102.53 4,302,188 +0.00(+0.00%)
Jun 12, 2014 103.18 103.21 102.51 102.53 5,930,312 -0.79(-0.76%)
Jun 11, 2014 103.81 104.15 103.13 103.32 5,960,478 -0.78(-0.75%)
Jun 10, 2014 103.47 104.12 102.77 104.10 5,742,563 +0.92(+0.89%)
Jun 06, 2014 103.25 103.33 102.93 103.18 4,625,104 -0.04(-0.04%)
Jun 05, 2014 102.78 103.36 102.42 103.22 4,730,730 +0.54(+0.53%)
Jun 04, 2014 102.23 102.71 101.94 102.68 5,608,057 +0.22(+0.21%)
Jun 03, 2014 101.91 102.60 101.84 102.46 6,672,495 +0.29(+0.28%)
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.