Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 -1.42 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 78.93 79.26 77.78 77.81 13,739,390 -1.74(-2.19%)
Jan 29, 2015 78.88 79.62 78.23 79.56 9,740,946 +0.70(+0.89%)
Jan 28, 2015 79.63 79.98 78.83 78.86 11,650,306 -0.47(-0.60%)
Jan 27, 2015 79.13 79.86 78.43 79.33 13,074,933 -0.13(-0.17%)
Jan 26, 2015 79.10 79.61 78.65 79.46 11,534,017 +0.05(+0.06%)
Jan 23, 2015 79.99 80.01 79.21 79.42 13,031,100 -1.21(-1.50%)
Jan 22, 2015 79.56 80.68 78.93 80.63 11,629,128 +1.45(+1.83%)
Jan 21, 2015 78.14 79.34 78.02 79.18 15,059,428 +0.47(+0.60%)
Jan 20, 2015 78.91 79.30 77.91 78.71 26,338,152 -2.14(-2.64%)
Jan 16, 2015 79.31 80.85 80.85 80.85 18,135,384 +1.20(+1.51%)
Jan 15, 2015 80.81 80.81 79.22 79.64 13,942,485 -1.17(-1.45%)
Jan 14, 2015 80.71 81.15 80.43 80.81 11,437,175 -0.59(-0.73%)
Jan 13, 2015 81.93 82.62 81.00 81.40 13,068,572 +0.14(+0.17%)
Jan 12, 2015 81.72 82.23 81.05 81.27 8,801,002 -0.28(-0.34%)
Jan 09, 2015 82.76 82.76 81.40 81.54 9,477,711 -1.13(-1.36%)
Jan 08, 2015 82.42 82.75 82.17 82.67 12,769,922 +0.64(+0.79%)
Jan 07, 2015 80.74 82.24 80.67 82.03 10,207,324 +1.77(+2.21%)
Jan 06, 2015 81.08 81.58 79.99 80.25 9,558,917 -0.40(-0.49%)
Jan 05, 2015 81.19 81.38 80.57 80.65 10,393,231 -0.57(-0.70%)
Jan 02, 2015 81.63 82.02 80.92 81.22 7,408,634 -0.04(-0.05%)
Dec 31, 2014 82.07 81.26 81.26 81.26 7,981,483 -0.61(-0.75%)
Dec 30, 2014 81.92 82.21 81.64 81.87 5,625,909 +0.02(+0.03%)
Dec 29, 2014 81.31 82.13 81.29 81.85 5,499,470 +0.21(+0.26%)
Dec 26, 2014 81.65 82.13 81.35 81.64 3,797,643 +0.37(+0.45%)
Dec 24, 2014 81.11 81.27 81.27 81.27 4,394,893 +0.24(+0.30%)
Dec 23, 2014 82.88 83.08 80.75 81.03 13,102,029 -1.91(-2.30%)
Dec 22, 2014 82.13 83.01 82.11 82.94 10,447,861 +0.92(+1.13%)
Dec 19, 2014 82.86 83.45 81.98 82.02 24,649,824 -0.98(-1.18%)
Dec 18, 2014 82.07 83.01 81.39 83.00 15,098,573 +2.13(+2.63%)
Dec 17, 2014 80.25 81.20 79.80 80.87 13,125,601 +1.02(+1.27%)
Dec 16, 2014 80.41 81.75 79.65 79.85 13,141,876 -0.93(-1.15%)
Dec 15, 2014 81.41 81.64 80.53 80.78 15,573,161 -0.37(-0.45%)
Dec 12, 2014 82.87 83.04 81.12 81.15 10,725,932 -1.78(-2.15%)
Dec 11, 2014 82.25 83.38 81.87 82.93 9,155,832 +0.37(+0.45%)
Dec 10, 2014 83.62 83.89 82.48 82.56 12,117,519 -1.41(-1.68%)
Dec 09, 2014 84.09 84.29 83.06 83.96 9,266,026 -0.37(-0.43%)
Dec 08, 2014 84.25 84.61 84.03 84.33 8,365,740 +0.01(+0.01%)
Dec 05, 2014 83.56 84.50 83.32 84.32 8,300,170 +0.74(+0.88%)
Dec 04, 2014 83.99 84.16 83.44 83.58 8,623,625 -0.12(-0.15%)
Dec 03, 2014 84.34 84.69 83.65 83.70 11,527,069 -0.61(-0.73%)
Dec 02, 2014 83.90 84.33 83.53 84.32 7,958,679 +0.37(+0.44%)
Dec 01, 2014 83.84 84.55 83.42 83.95 7,256,545 -0.17(-0.20%)
Nov 28, 2014 83.62 84.56 83.40 84.12 7,568,567 +0.81(+0.97%)
Nov 26, 2014 82.97 83.31 83.31 83.31 7,082,712 +0.40(+0.48%)
Nov 25, 2014 83.13 83.29 82.91 82.91 9,474,674 -0.14(-0.17%)
Nov 24, 2014 83.86 84.10 82.87 83.05 11,707,995 -0.76(-0.91%)
Nov 21, 2014 84.49 84.49 83.63 83.81 10,832,325 +0.30(+0.35%)
Nov 20, 2014 83.80 83.82 83.14 83.52 10,477,332 -0.45(-0.53%)
Nov 19, 2014 83.73 84.00 83.46 83.97 6,758,494 -0.05(-0.06%)
Nov 18, 2014 83.48 84.20 83.16 84.02 7,003,784 +0.41(+0.49%)
Nov 17, 2014 83.50 83.91 83.08 83.61 6,777,863 +0.11(+0.13%)
Nov 14, 2014 84.09 84.20 83.39 83.50 7,319,308 -0.70(-0.83%)
Nov 13, 2014 84.19 84.53 83.77 84.21 6,294,603 +0.25(+0.29%)
Nov 12, 2014 83.90 84.15 83.68 83.96 6,341,409 -0.12(-0.15%)
Nov 11, 2014 84.06 84.46 83.80 84.08 8,058,081 +0.07(+0.08%)
Nov 10, 2014 83.43 84.09 82.76 84.01 9,806,673 +0.48(+0.57%)
Nov 07, 2014 84.15 84.17 83.32 83.53 8,616,954 -0.63(-0.74%)
Nov 06, 2014 84.10 84.40 83.80 84.16 8,031,105 +0.15(+0.17%)
Nov 05, 2014 84.19 84.35 83.34 84.01 9,023,961 +0.15(+0.18%)
Nov 04, 2014 83.29 83.94 82.87 83.86 12,109,533 +0.90(+1.08%)
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.