Skip to main content

Johnson & Johnson (NY: JNJ )

158.44 +0.48 (+0.30%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 80.03 80.08 78.67 78.92 12,635,481 -0.80(-1.00%)
May 28, 2015 79.60 80.15 79.45 79.71 7,232,812 +0.02(+0.02%)
May 27, 2015 79.60 79.92 79.44 79.70 11,797,797 +0.24(+0.31%)
May 26, 2015 79.78 80.03 79.27 79.45 10,047,774 -0.42(-0.52%)
May 22, 2015 80.60 79.87 79.87 79.87 7,888,263 -0.84(-1.04%)
May 21, 2015 81.10 81.41 80.65 80.72 8,724,378 -0.34(-0.42%)
May 20, 2015 81.70 81.74 80.83 81.05 9,131,719 -0.28(-0.35%)
May 19, 2015 81.10 81.46 80.78 81.34 9,872,081 +0.42(+0.52%)
May 18, 2015 80.09 81.63 80.05 80.91 13,394,476 +0.88(+1.09%)
May 15, 2015 79.79 80.05 79.54 80.04 7,699,031 +0.37(+0.46%)
May 14, 2015 79.00 79.70 78.98 79.67 6,971,078 +1.00(+1.27%)
May 13, 2015 78.77 79.12 78.61 78.67 7,447,231 +0.06(+0.08%)
May 12, 2015 78.93 79.06 78.46 78.61 8,823,205 -0.44(-0.55%)
May 11, 2015 79.27 79.54 79.03 79.04 7,284,056 -0.34(-0.43%)
May 08, 2015 78.61 79.54 78.58 79.39 9,597,195 +1.42(+1.82%)
May 07, 2015 77.41 78.24 77.38 77.97 8,182,186 +0.38(+0.49%)
May 06, 2015 77.94 78.14 77.19 77.59 10,263,992 -0.26(-0.33%)
May 05, 2015 78.34 78.46 77.68 77.85 11,283,732 -0.66(-0.85%)
May 04, 2015 78.50 78.67 78.36 78.51 7,061,166 +0.17(+0.22%)
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.