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 (%)
Mar 31, 2015 79.00 79.40 78.70 78.71 10,260,983 -0.74(-0.94%)
Mar 30, 2015 79.21 79.69 78.83 79.45 7,746,834 +0.95(+1.21%)
Mar 27, 2015 78.46 78.98 78.36 78.50 7,473,870 +0.16(+0.20%)
Mar 26, 2015 78.20 78.87 77.89 78.35 12,746,255 -0.16(-0.20%)
Mar 25, 2015 79.69 80.19 78.50 78.50 10,792,651 -1.27(-1.59%)
Mar 24, 2015 80.45 80.76 79.75 79.77 10,724,601 -0.80(-0.99%)
Mar 23, 2015 80.17 80.86 79.98 80.57 11,523,811 +0.45(+0.57%)
Mar 20, 2015 79.70 80.51 79.61 80.12 15,892,294 +0.56(+0.70%)
Mar 19, 2015 79.05 79.77 78.95 79.56 8,772,126 +0.18(+0.23%)
Mar 18, 2015 78.15 79.60 77.56 79.38 10,189,667 +1.23(+1.57%)
Mar 17, 2015 78.32 78.64 77.78 78.15 9,332,494 -0.92(-1.16%)
Mar 16, 2015 78.03 79.07 78.03 79.07 9,875,663 +1.45(+1.86%)
Mar 13, 2015 78.12 78.28 77.17 77.62 9,997,502 -0.49(-0.62%)
Mar 12, 2015 77.42 78.43 77.32 78.10 10,631,696 +1.18(+1.54%)
Mar 11, 2015 78.10 78.10 76.84 76.92 11,679,976 -0.95(-1.22%)
Mar 10, 2015 78.23 78.58 77.85 77.87 11,165,392 -0.88(-1.12%)
Mar 09, 2015 78.39 78.96 78.05 78.75 7,286,836 +0.43(+0.55%)
Mar 06, 2015 79.87 80.14 78.14 78.32 11,871,035 -1.89(-2.35%)
Mar 05, 2015 79.86 80.75 79.80 80.21 10,278,982 +0.68(+0.86%)
Mar 04, 2015 79.90 80.07 79.15 79.53 11,047,215 -0.54(-0.67%)
Mar 03, 2015 80.66 80.66 79.74 80.07 8,205,266 -0.69(-0.85%)
Mar 02, 2015 80.20 80.91 80.35 80.76 9,301,634 +0.56(+0.69%)
Feb 27, 2015 80.62 80.84 80.18 80.20 10,864,350 -0.23(-0.28%)
Feb 26, 2015 79.32 80.73 79.19 80.43 14,618,926 +1.24(+1.57%)
Feb 25, 2015 78.97 79.25 78.36 79.18 12,376,803 +0.40(+0.51%)
Feb 24, 2015 78.43 79.06 78.24 78.79 8,420,551 +0.41(+0.52%)
Feb 23, 2015 78.82 78.84 78.08 78.38 8,791,476 -0.06(-0.08%)
Feb 20, 2015 78.38 78.52 77.54 78.44 12,891,070 +0.20(+0.26%)
Feb 19, 2015 77.66 78.35 77.39 78.24 12,906,696 +0.58(+0.74%)
Feb 18, 2015 78.24 78.42 77.21 77.66 10,140,005 -0.37(-0.48%)
Feb 17, 2015 77.22 78.07 77.01 78.04 11,103,820 +0.64(+0.82%)
Feb 13, 2015 76.48 77.40 77.40 77.40 14,355,839 +0.92(+1.20%)
Feb 12, 2015 78.08 78.11 75.48 76.48 33,250,644 -1.51(-1.93%)
Feb 11, 2015 78.05 78.31 77.66 77.99 10,523,747 +0.02(+0.03%)
Feb 10, 2015 77.84 78.24 77.25 77.97 15,799,684 +0.44(+0.57%)
Feb 09, 2015 78.52 78.52 76.99 77.52 12,675,636 -1.03(-1.31%)
Feb 06, 2015 79.33 79.60 78.34 78.55 11,861,514 -1.06(-1.33%)
Feb 05, 2015 78.91 79.68 78.83 79.61 8,540,240 +0.85(+1.09%)
Feb 04, 2015 79.34 79.60 78.49 78.75 12,239,196 -0.85(-1.07%)
Feb 03, 2015 78.78 79.68 78.56 79.61 12,875,287 +1.27(+1.62%)
Feb 02, 2015 78.07 78.35 77.21 78.34 11,571,703 +0.54(+0.69%)
Jan 30, 2015 78.92 79.25 77.76 77.80 13,741,563 -1.74(-2.19%)
Jan 29, 2015 78.87 79.61 78.21 79.54 9,742,487 +0.70(+0.89%)
Jan 28, 2015 79.62 79.97 78.81 78.84 11,652,148 -0.47(-0.60%)
Jan 27, 2015 79.12 79.84 78.42 79.32 13,077,000 -0.13(-0.17%)
Jan 26, 2015 79.09 79.60 78.63 79.45 11,535,840 +0.05(+0.06%)
Jan 23, 2015 79.98 80.00 79.20 79.40 13,033,160 -1.21(-1.50%)
Jan 22, 2015 79.55 80.67 78.91 80.62 11,630,966 +1.45(+1.83%)
Jan 21, 2015 78.13 79.33 78.00 79.17 15,061,809 +0.47(+0.60%)
Jan 20, 2015 78.90 79.29 77.90 78.70 26,342,316 -2.14(-2.64%)
Jan 16, 2015 79.29 80.83 80.83 80.83 18,138,250 +1.20(+1.51%)
Jan 15, 2015 80.80 80.80 79.21 79.63 13,944,690 -1.17(-1.45%)
Jan 14, 2015 80.69 81.14 80.42 80.80 11,438,983 -0.59(-0.73%)
Jan 13, 2015 81.92 82.61 80.99 81.39 13,070,638 +0.14(+0.17%)
Jan 12, 2015 81.71 82.22 81.03 81.25 8,802,394 -0.28(-0.34%)
Jan 09, 2015 82.74 82.74 81.38 81.53 9,479,210 -1.13(-1.36%)
Jan 08, 2015 82.40 82.74 82.16 82.66 12,771,941 +0.64(+0.79%)
Jan 07, 2015 80.73 82.22 80.65 82.01 10,208,938 +1.77(+2.21%)
Jan 06, 2015 81.07 81.57 79.98 80.24 9,560,428 -0.40(-0.49%)
Jan 05, 2015 81.17 81.37 80.55 80.64 10,394,874 -0.57(-0.70%)
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.