Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 74.75 75.02 73.53 74.13 13,814,195 +0.25(+0.33%)
Sep 29, 2015 73.25 74.52 72.92 73.88 14,506,686 +1.33(+1.83%)
Sep 28, 2015 72.03 73.11 71.39 72.56 18,048,404 +0.29(+0.41%)
Sep 25, 2015 73.80 73.95 72.07 72.26 13,593,024 -1.18(-1.60%)
Sep 24, 2015 73.47 73.80 72.88 73.44 9,328,029 -0.40(-0.55%)
Sep 23, 2015 74.02 74.41 73.50 73.84 7,062,201 -0.20(-0.27%)
Sep 22, 2015 73.26 74.20 72.97 74.04 13,371,711 +0.09(+0.12%)
Sep 21, 2015 74.54 75.12 73.35 73.96 8,882,142 -0.21(-0.28%)
Sep 18, 2015 74.71 75.22 74.05 74.16 17,895,674 -1.15(-1.53%)
Sep 17, 2015 75.07 76.39 74.90 75.31 10,399,111 +0.18(+0.24%)
Sep 16, 2015 75.04 75.30 74.50 75.13 7,090,233 +0.17(+0.22%)
Sep 15, 2015 74.48 75.24 74.00 74.96 8,853,272 +0.86(+1.16%)
Sep 14, 2015 73.77 74.57 73.46 74.11 10,009,323 +0.31(+0.42%)
Sep 11, 2015 73.41 73.85 72.90 73.80 9,295,085 +0.17(+0.23%)
Sep 10, 2015 73.15 74.23 72.75 73.63 10,525,866 +0.40(+0.54%)
Sep 09, 2015 75.43 75.57 73.08 73.23 9,299,142 -1.37(-1.83%)
Sep 08, 2015 73.92 74.63 73.46 74.60 14,347,833 +2.09(+2.88%)
Sep 04, 2015 72.72 72.51 72.51 72.51 13,847,942 -1.06(-1.44%)
Sep 03, 2015 74.38 74.72 73.26 73.57 11,366,796 -0.56(-0.76%)
Sep 02, 2015 73.99 74.23 73.46 74.13 14,503,472 +1.00(+1.37%)
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.