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 (%)
Apr 30, 2015 78.29 78.36 77.28 77.61 12,999,379 -0.93(-1.19%)
Apr 29, 2015 78.64 78.71 78.16 78.54 11,409,145 -0.27(-0.35%)
Apr 28, 2015 78.59 78.98 77.70 78.82 9,566,507 +0.13(+0.16%)
Apr 27, 2015 79.15 79.49 78.61 78.69 11,648,938 -0.39(-0.49%)
Apr 24, 2015 78.32 79.43 78.24 79.08 8,393,546 +0.48(+0.62%)
Apr 23, 2015 78.63 78.88 78.17 78.60 9,396,361 +0.02(+0.03%)
Apr 22, 2015 78.73 78.86 78.21 78.57 6,089,500 +0.10(+0.13%)
Apr 21, 2015 78.75 79.01 78.36 78.47 8,349,811 +0.07(+0.09%)
Apr 20, 2015 78.44 78.93 78.28 78.40 8,523,287 +0.49(+0.63%)
Apr 17, 2015 77.74 78.12 77.54 77.91 14,167,405 -0.16(-0.21%)
Apr 16, 2015 78.45 78.49 78.06 78.07 9,362,220 -0.63(-0.81%)
Apr 15, 2015 78.66 79.21 78.50 78.71 10,528,155 +0.06(+0.08%)
Apr 14, 2015 79.06 79.38 78.38 78.64 11,915,008 -0.02(-0.03%)
Apr 13, 2015 79.44 79.79 78.67 78.67 13,742,351 -1.18(-1.48%)
Apr 10, 2015 79.28 79.91 78.97 79.85 8,674,154 +0.57(+0.72%)
Apr 09, 2015 78.68 79.53 78.50 79.28 10,319,565 +0.92(+1.17%)
Apr 08, 2015 78.11 78.59 77.92 78.36 9,399,705 +0.05(+0.06%)
Apr 07, 2015 77.89 78.92 77.79 78.32 10,097,806 +0.74(+0.95%)
Apr 06, 2015 77.33 77.89 76.70 77.58 12,395,018 -0.38(-0.48%)
Apr 02, 2015 77.80 77.96 77.96 77.96 7,793,049 +0.38(+0.49%)
Apr 01, 2015 78.60 78.60 77.15 77.57 14,529,160 -1.13(-1.44%)
Mar 31, 2015 79.00 79.40 78.70 78.71 10,260,983 -0.74(-0.94%)
Mar 30, 2015 79.21 79.69 78.83 79.45 7,746,834 +0.95(+1.21%)
Mar 27, 2015 78.46 78.98 78.36 78.50 7,473,870 +0.16(+0.20%)
Mar 26, 2015 78.20 78.87 77.89 78.35 12,746,255 -0.16(-0.20%)
Mar 25, 2015 79.69 80.19 78.50 78.50 10,792,651 -1.27(-1.59%)
Mar 24, 2015 80.45 80.76 79.75 79.77 10,724,601 -0.80(-0.99%)
Mar 23, 2015 80.17 80.86 79.98 80.57 11,523,811 +0.45(+0.57%)
Mar 20, 2015 79.70 80.51 79.61 80.12 15,892,294 +0.56(+0.70%)
Mar 19, 2015 79.05 79.77 78.95 79.56 8,772,126 +0.18(+0.23%)
Mar 18, 2015 78.15 79.60 77.56 79.38 10,189,667 +1.23(+1.57%)
Mar 17, 2015 78.32 78.64 77.78 78.15 9,332,494 -0.92(-1.16%)
Mar 16, 2015 78.03 79.07 78.03 79.07 9,875,663 +1.45(+1.86%)
Mar 13, 2015 78.12 78.28 77.17 77.62 9,997,502 -0.49(-0.62%)
Mar 12, 2015 77.42 78.43 77.32 78.10 10,631,696 +1.18(+1.54%)
Mar 11, 2015 78.10 78.10 76.84 76.92 11,679,976 -0.95(-1.22%)
Mar 10, 2015 78.23 78.58 77.85 77.87 11,165,392 -0.88(-1.12%)
Mar 09, 2015 78.39 78.96 78.05 78.75 7,286,836 +0.43(+0.55%)
Mar 06, 2015 79.87 80.14 78.14 78.32 11,871,035 -1.89(-2.35%)
Mar 05, 2015 79.86 80.75 79.80 80.21 10,278,982 +0.68(+0.86%)
Mar 04, 2015 79.90 80.07 79.15 79.53 11,047,215 -0.54(-0.67%)
Mar 03, 2015 80.66 80.66 79.74 80.07 8,205,266 -0.69(-0.85%)
Mar 02, 2015 80.20 80.91 80.35 80.76 9,301,634 +0.56(+0.69%)
Feb 27, 2015 80.62 80.84 80.18 80.20 10,864,350 -0.23(-0.28%)
Feb 26, 2015 79.32 80.73 79.19 80.43 14,618,926 +1.24(+1.57%)
Feb 25, 2015 78.97 79.25 78.36 79.18 12,376,803 +0.40(+0.51%)
Feb 24, 2015 78.43 79.06 78.24 78.79 8,420,551 +0.41(+0.52%)
Feb 23, 2015 78.82 78.84 78.08 78.38 8,791,476 -0.06(-0.08%)
Feb 20, 2015 78.38 78.52 77.54 78.44 12,891,070 +0.20(+0.26%)
Feb 19, 2015 77.66 78.35 77.39 78.24 12,906,696 +0.58(+0.74%)
Feb 18, 2015 78.24 78.42 77.21 77.66 10,140,005 -0.37(-0.48%)
Feb 17, 2015 77.22 78.07 77.01 78.04 11,103,820 +0.64(+0.82%)
Feb 13, 2015 76.48 77.40 77.40 77.40 14,355,839 +0.92(+1.20%)
Feb 12, 2015 78.08 78.11 75.48 76.48 33,250,644 -1.51(-1.93%)
Feb 11, 2015 78.05 78.31 77.66 77.99 10,523,747 +0.02(+0.03%)
Feb 10, 2015 77.84 78.24 77.25 77.97 15,799,684 +0.44(+0.57%)
Feb 09, 2015 78.52 78.52 76.99 77.52 12,675,636 -1.03(-1.31%)
Feb 06, 2015 79.33 79.60 78.34 78.55 11,861,514 -1.06(-1.33%)
Feb 05, 2015 78.91 79.68 78.83 79.61 8,540,240 +0.85(+1.09%)
Feb 04, 2015 79.34 79.60 78.49 78.75 12,239,196 -0.85(-1.07%)
Feb 03, 2015 78.78 79.68 78.56 79.61 12,875,287 +1.27(+1.62%)
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.