Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.