Johnson & Johnson (NY: JNJ )

178.27 +0.27 (+0.15%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 81.93 82.27 80.73 80.77 13,236,355 -1.81(-2.19%)
Jan 29, 2015 81.88 82.64 81.20 82.58 9,384,305 +0.73(+0.89%)
Jan 28, 2015 82.66 83.02 81.82 81.85 11,223,758 -0.49(-0.60%)
Jan 27, 2015 82.14 82.89 81.41 82.34 12,596,225 -0.14(-0.17%)
Jan 26, 2015 82.11 82.64 81.64 82.48 11,111,726 +0.05(+0.06%)
Jan 23, 2015 83.03 83.05 82.22 82.43 12,553,997 -1.26(-1.50%)
Jan 22, 2015 82.59 83.75 81.93 83.69 11,203,355 +1.50(+1.83%)
Jan 21, 2015 81.11 82.35 80.98 82.19 14,508,063 +0.49(+0.60%)
Jan 20, 2015 81.91 82.31 80.87 81.70 25,373,842 -2.22(-2.64%)
Jan 16, 2015 82.32 83.92 83.92 83.92 17,471,400 +1.25(+1.51%)
Jan 15, 2015 83.89 83.89 82.23 82.67 13,432,014 -1.22(-1.45%)
Jan 14, 2015 83.77 84.23 83.49 83.89 11,018,430 -0.61(-0.73%)
Jan 13, 2015 85.05 85.77 84.08 84.50 12,590,097 +0.15(+0.17%)
Jan 12, 2015 84.83 85.35 84.13 84.35 8,478,774 -0.29(-0.34%)
Jan 09, 2015 85.90 85.90 84.49 84.64 9,130,707 -1.17(-1.36%)
Jan 08, 2015 85.55 85.89 85.30 85.81 12,302,382 +0.67(+0.79%)
Jan 07, 2015 83.81 85.36 83.73 85.14 9,833,607 +1.84(+2.21%)
Jan 06, 2015 84.16 84.68 83.03 83.30 9,208,940 -0.41(-0.49%)
Jan 05, 2015 84.27 84.47 83.63 83.72 10,012,707 -0.59(-0.70%)
Jan 02, 2015 84.73 85.14 83.99 84.31 7,137,384 -0.04(-0.05%)
Dec 31, 2014 85.18 84.35 84.35 84.35 7,689,260 -0.64(-0.75%)
Dec 30, 2014 85.03 85.34 84.74 84.98 5,419,930 +0.02(+0.03%)
Dec 29, 2014 84.40 85.25 84.38 84.96 5,298,120 +0.22(+0.26%)
Dec 26, 2014 84.75 85.25 84.44 84.74 3,658,602 +0.38(+0.45%)
Dec 24, 2014 84.19 84.36 84.36 84.36 4,233,984 +0.25(+0.30%)
Dec 23, 2014 86.03 86.23 83.82 84.11 12,622,329 -1.98(-2.30%)
Dec 22, 2014 85.25 86.17 85.23 86.10 10,065,338 +0.96(+1.13%)
Dec 19, 2014 86.01 86.62 85.10 85.14 23,747,328 -1.02(-1.18%)
Dec 18, 2014 85.19 86.16 84.48 86.15 14,545,775 +2.21(+2.63%)
Dec 17, 2014 83.30 84.28 82.84 83.94 12,645,038 +1.06(+1.27%)
Dec 16, 2014 83.47 84.86 82.68 82.89 12,660,717 -0.97(-1.15%)
Dec 15, 2014 84.51 84.74 83.59 83.85 15,002,987 -0.38(-0.45%)
Dec 12, 2014 86.02 86.20 84.20 84.23 10,333,227 -1.85(-2.15%)
Dec 11, 2014 85.38 86.55 84.98 86.08 8,820,612 +0.39(+0.45%)
Dec 10, 2014 86.80 87.08 85.62 85.69 11,673,865 -1.46(-1.68%)
Dec 09, 2014 87.29 87.49 86.22 87.15 8,926,773 -0.38(-0.43%)
Dec 08, 2014 87.45 87.82 87.23 87.53 8,059,448 +0.01(+0.01%)
Dec 05, 2014 86.73 87.71 86.48 87.52 7,996,279 +0.77(+0.88%)
Dec 04, 2014 87.18 87.35 86.61 86.76 8,307,891 -0.13(-0.15%)
Dec 03, 2014 87.55 87.91 86.83 86.89 11,105,032 -0.64(-0.73%)
Dec 02, 2014 87.09 87.54 86.71 87.52 7,667,291 +0.39(+0.44%)
Dec 01, 2014 87.02 87.77 86.59 87.14 6,990,864 -0.18(-0.20%)
Nov 28, 2014 86.80 87.77 86.57 87.31 7,291,462 +0.84(+0.97%)
Nov 26, 2014 86.12 86.47 86.47 86.47 6,823,395 +0.41(+0.48%)
Nov 25, 2014 86.29 86.46 86.06 86.06 9,127,781 -0.15(-0.17%)
Nov 24, 2014 87.05 87.30 86.02 86.21 11,279,335 -0.79(-0.91%)
Nov 21, 2014 87.70 87.70 86.81 87.00 10,435,725 +0.31(+0.35%)
Nov 20, 2014 86.99 87.01 86.30 86.69 10,093,727 -0.46(-0.53%)
Nov 19, 2014 86.91 87.20 86.63 87.16 6,511,046 -0.06(-0.06%)
Nov 18, 2014 86.65 87.40 86.32 87.21 6,747,355 +0.42(+0.49%)
Nov 17, 2014 86.68 87.10 86.24 86.79 6,529,706 +0.11(+0.13%)
Nov 14, 2014 87.29 87.40 86.56 86.68 7,051,327 -0.73(-0.83%)
Nov 13, 2014 87.39 87.74 86.95 87.41 6,064,139 +0.26(+0.29%)
Nov 12, 2014 87.09 87.35 86.86 87.15 6,109,232 -0.13(-0.15%)
Nov 11, 2014 87.25 87.67 86.99 87.28 7,763,052 +0.07(+0.08%)
Nov 10, 2014 86.60 87.29 85.91 87.21 9,447,622 +0.50(+0.57%)
Nov 07, 2014 87.35 87.37 86.48 86.71 8,301,462 -0.65(-0.74%)
Nov 06, 2014 87.29 87.61 86.99 87.36 7,737,064 +0.15(+0.17%)
Nov 05, 2014 87.39 87.56 86.51 87.21 8,693,568 +0.16(+0.18%)
Nov 04, 2014 86.46 87.13 86.02 87.05 11,666,169 +0.93(+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.