Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 74.19 74.42 73.17 73.49 11,616,231 -0.93(-1.25%)
Aug 28, 2015 75.01 75.29 73.80 74.42 11,766,094 -0.82(-1.09%)
Aug 27, 2015 75.14 75.38 73.78 75.24 14,235,528 +0.87(+1.17%)
Aug 26, 2015 72.65 74.46 71.52 74.37 18,848,398 +3.42(+4.83%)
Aug 25, 2015 74.82 74.83 70.69 70.94 20,040,984 -1.63(-2.25%)
Aug 24, 2015 71.22 74.45 63.95 72.58 32,784,064 -2.14(-2.87%)
Aug 21, 2015 76.02 77.04 74.68 74.72 20,643,118 -1.94(-2.53%)
Aug 20, 2015 76.78 77.69 76.66 76.66 13,684,249 -0.40(-0.52%)
Aug 19, 2015 76.96 77.59 76.65 77.06 9,848,446 -0.05(-0.06%)
Aug 18, 2015 77.01 77.35 76.84 77.11 9,818,118 -0.39(-0.50%)
Aug 17, 2015 76.39 77.51 76.09 77.50 8,894,123 +0.82(+1.07%)
Aug 14, 2015 76.30 76.69 75.95 76.68 6,671,821 +0.26(+0.34%)
Aug 13, 2015 76.62 76.81 76.16 76.42 6,505,132 -0.18(-0.23%)
Aug 12, 2015 76.36 76.61 75.59 76.60 9,803,511 -0.23(-0.30%)
Aug 11, 2015 76.86 77.09 76.65 76.83 8,611,409 -0.61(-0.78%)
Aug 10, 2015 77.27 77.65 77.17 77.44 7,903,911 +0.73(+0.95%)
Aug 07, 2015 76.84 76.88 76.17 76.71 7,767,889 -0.17(-0.22%)
Aug 06, 2015 77.98 78.07 76.83 76.88 9,005,113 -1.13(-1.44%)
Aug 05, 2015 78.04 78.38 77.87 78.00 5,889,948 +0.56(+0.72%)
Aug 04, 2015 77.92 77.99 77.33 77.44 7,738,874 -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.