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 (%)
Jun 30, 2015 77.58 77.60 76.69 76.82 11,377,605 -0.17(-0.23%)
Jun 29, 2015 78.02 78.31 76.94 76.99 14,147,140 -1.54(-1.97%)
Jun 26, 2015 78.37 78.92 78.13 78.54 11,470,406 +0.41(+0.52%)
Jun 25, 2015 78.43 78.80 78.12 78.13 8,342,267 -0.17(-0.21%)
Jun 24, 2015 78.43 78.67 78.09 78.29 9,204,055 -0.35(-0.45%)
Jun 23, 2015 78.90 79.10 78.41 78.65 7,671,371 -0.24(-0.31%)
Jun 22, 2015 79.29 79.48 78.81 78.89 6,414,269 +0.18(+0.23%)
Jun 19, 2015 78.73 78.91 78.65 78.71 14,784,932 -0.39(-0.50%)
Jun 18, 2015 77.92 79.25 77.80 79.10 11,184,471 +1.28(+1.65%)
Jun 17, 2015 77.54 78.13 77.36 77.82 7,809,819 +0.29(+0.38%)
Jun 16, 2015 76.85 77.63 76.53 77.53 7,674,771 +0.69(+0.89%)
Jun 15, 2015 77.05 77.06 76.46 76.84 8,669,542 -0.68(-0.87%)
Jun 12, 2015 77.94 78.21 77.34 77.52 11,059,555 -0.70(-0.90%)
Jun 11, 2015 78.19 78.66 77.90 78.22 7,834,477 +0.28(+0.36%)
Jun 10, 2015 77.62 78.47 77.40 77.94 12,718,598 +0.53(+0.68%)
Jun 09, 2015 77.59 77.67 77.09 77.41 9,951,912 +0.20(+0.26%)
Jun 08, 2015 77.72 78.02 77.21 77.21 8,948,768 -0.50(-0.64%)
Jun 05, 2015 78.02 78.07 77.40 77.71 9,587,925 -0.50(-0.65%)
Jun 04, 2015 78.77 79.19 78.08 78.21 10,222,235 -0.68(-0.86%)
Jun 03, 2015 79.07 79.16 78.69 78.89 6,819,407 +0.09(+0.11%)
Jun 02, 2015 78.76 79.01 78.11 78.80 10,546,021 -0.05(-0.06%)
Jun 01, 2015 79.04 79.29 78.60 78.85 9,258,718 -0.08(-0.10%)
May 29, 2015 80.04 80.10 78.69 78.93 12,633,484 -0.80(-1.00%)
May 28, 2015 79.62 80.16 79.46 79.73 7,231,669 +0.02(+0.02%)
May 27, 2015 79.62 79.93 79.45 79.71 11,795,932 +0.24(+0.31%)
May 26, 2015 79.79 80.04 79.28 79.47 10,046,186 -0.42(-0.52%)
May 22, 2015 80.61 79.88 79.88 79.88 7,887,016 -0.84(-1.04%)
May 21, 2015 81.11 81.42 80.67 80.73 8,722,999 -0.34(-0.42%)
May 20, 2015 81.71 81.76 80.84 81.07 9,130,276 -0.28(-0.35%)
May 19, 2015 81.11 81.47 80.80 81.35 9,870,521 +0.42(+0.52%)
May 18, 2015 80.10 81.65 80.07 80.93 13,392,360 +0.88(+1.09%)
May 15, 2015 79.80 80.07 79.56 80.05 7,697,815 +0.37(+0.46%)
May 14, 2015 79.01 79.71 78.99 79.68 6,969,976 +1.00(+1.27%)
May 13, 2015 78.78 79.13 78.62 78.68 7,446,054 +0.06(+0.08%)
May 12, 2015 78.94 79.07 78.47 78.62 8,821,811 -0.44(-0.55%)
May 11, 2015 79.28 79.55 79.04 79.06 7,282,905 -0.34(-0.43%)
May 08, 2015 78.63 79.56 78.60 79.40 9,595,679 +1.42(+1.82%)
May 07, 2015 77.42 78.25 77.40 77.98 8,180,893 +0.38(+0.49%)
May 06, 2015 77.95 78.15 77.20 77.60 10,262,370 -0.26(-0.33%)
May 05, 2015 78.35 78.48 77.69 77.86 11,281,949 -0.67(-0.85%)
May 04, 2015 78.51 78.68 78.38 78.52 7,060,050 +0.17(+0.22%)
May 01, 2015 77.95 78.56 77.95 78.35 7,994,850 +0.73(+0.94%)
Apr 30, 2015 78.30 78.37 77.29 77.62 12,997,325 -0.93(-1.19%)
Apr 29, 2015 78.65 78.73 78.17 78.56 11,407,342 -0.27(-0.35%)
Apr 28, 2015 78.60 78.99 77.71 78.83 9,564,995 +0.13(+0.16%)
Apr 27, 2015 79.16 79.50 78.62 78.70 11,647,098 -0.39(-0.49%)
Apr 24, 2015 78.34 79.45 78.25 79.10 8,392,220 +0.49(+0.62%)
Apr 23, 2015 78.64 78.89 78.18 78.61 9,394,877 +0.02(+0.03%)
Apr 22, 2015 78.74 78.88 78.22 78.59 6,088,538 +0.10(+0.13%)
Apr 21, 2015 78.77 79.02 78.38 78.48 8,348,492 +0.07(+0.09%)
Apr 20, 2015 78.45 78.94 78.29 78.41 8,521,940 +0.49(+0.63%)
Apr 17, 2015 77.76 78.13 77.55 77.92 14,165,167 -0.16(-0.21%)
Apr 16, 2015 78.46 78.50 78.07 78.09 9,360,741 -0.63(-0.81%)
Apr 15, 2015 78.67 79.22 78.51 78.72 10,526,491 +0.06(+0.08%)
Apr 14, 2015 79.07 79.39 78.39 78.66 11,913,126 -0.02(-0.03%)
Apr 13, 2015 79.46 79.80 78.68 78.68 13,740,180 -1.18(-1.48%)
Apr 10, 2015 79.29 79.92 78.98 79.86 8,672,784 +0.57(+0.72%)
Apr 09, 2015 78.70 79.54 78.51 79.29 10,317,934 +0.92(+1.17%)
Apr 08, 2015 78.12 78.60 77.94 78.38 9,398,220 +0.05(+0.06%)
Apr 07, 2015 77.90 78.93 77.81 78.33 10,096,210 +0.74(+0.95%)
Apr 06, 2015 77.34 77.91 76.72 77.59 12,393,059 -0.38(-0.48%)
Apr 02, 2015 77.81 77.97 77.97 77.97 7,791,818 +0.38(+0.49%)
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.