Johnson & Johnson (NY: JNJ )

178.50 +0.50 (+0.28%)
Streaming Delayed Price Updated: 10:48 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 82.09 82.62 81.78 81.99 7,598,516 +0.30(+0.37%)
Jul 30, 2015 81.65 81.82 81.31 81.69 6,743,656 +0.09(+0.11%)
Jul 29, 2015 81.21 81.86 81.04 81.60 9,598,940 +0.58(+0.72%)
Jul 28, 2015 80.91 81.19 80.52 81.01 9,481,576 +0.61(+0.75%)
Jul 27, 2015 80.97 80.99 80.11 80.41 10,675,036 -0.71(-0.88%)
Jul 24, 2015 81.61 81.78 81.04 81.12 7,974,185 -0.86(-1.05%)
Jul 23, 2015 82.23 82.31 81.82 81.98 6,130,572 +0.02(+0.02%)
Jul 22, 2015 82.15 82.40 81.60 81.96 8,215,303 -0.13(-0.16%)
Jul 21, 2015 82.31 82.48 81.87 82.09 7,200,520 -0.02(-0.03%)
Jul 20, 2015 82.23 82.35 81.90 82.12 6,128,522 +0.24(+0.29%)
Jul 17, 2015 82.54 82.56 81.78 81.88 9,844,244 -0.84(-1.02%)
Jul 16, 2015 82.59 82.93 82.45 82.72 7,058,484 +0.56(+0.69%)
Jul 15, 2015 81.62 82.59 81.51 82.16 9,766,193 +0.52(+0.64%)
Jul 14, 2015 81.21 81.72 80.63 81.64 12,087,649 -0.40(-0.49%)
Jul 13, 2015 81.86 82.21 81.71 82.04 8,537,943 +0.61(+0.74%)
Jul 10, 2015 81.64 81.73 81.07 81.43 8,518,225 +0.92(+1.15%)
Jul 09, 2015 81.04 81.42 80.51 80.51 8,942,444 +0.52(+0.64%)
Jul 08, 2015 80.52 80.66 79.93 79.99 8,366,962 -0.94(-1.16%)
Jul 07, 2015 80.70 80.98 79.79 80.93 8,705,454 +0.59(+0.73%)
Jul 06, 2015 79.94 80.59 79.07 80.34 8,332,877 -0.20(-0.24%)
Jul 02, 2015 80.88 80.54 80.54 80.54 7,445,839 -0.02(-0.03%)
Jul 01, 2015 80.43 80.73 79.89 80.56 8,220,189 +0.83(+1.04%)
Jun 30, 2015 80.53 80.55 79.61 79.74 10,961,044 -0.18(-0.23%)
Jun 29, 2015 80.98 81.28 79.87 79.92 13,629,179 -1.60(-1.97%)
Jun 26, 2015 81.35 81.92 81.10 81.52 11,050,447 +0.43(+0.52%)
Jun 25, 2015 81.41 81.80 81.09 81.10 8,036,837 -0.17(-0.21%)
Jun 24, 2015 81.42 81.66 81.06 81.27 8,867,073 -0.37(-0.45%)
Jun 23, 2015 81.90 82.11 81.39 81.64 7,390,504 -0.25(-0.31%)
Jun 22, 2015 82.31 82.50 81.81 81.89 6,179,428 +0.19(+0.23%)
Jun 19, 2015 81.72 81.91 81.64 81.70 14,243,620 -0.41(-0.50%)
Jun 18, 2015 80.88 82.27 80.76 82.11 10,774,980 +1.33(+1.65%)
Jun 17, 2015 80.49 81.10 80.30 80.78 7,523,883 +0.30(+0.38%)
Jun 16, 2015 79.77 80.58 79.44 80.47 7,393,779 +0.71(+0.89%)
Jun 15, 2015 79.98 79.99 79.37 79.76 8,352,129 -0.70(-0.87%)
Jun 12, 2015 80.90 81.19 80.28 80.47 10,654,639 -0.73(-0.90%)
Jun 11, 2015 81.16 81.65 80.86 81.19 7,547,638 +0.29(+0.36%)
Jun 10, 2015 80.57 81.45 80.34 80.90 12,252,940 +0.55(+0.68%)
Jun 09, 2015 80.54 80.62 80.02 80.35 9,587,549 +0.20(+0.26%)
Jun 08, 2015 80.67 80.98 80.15 80.15 8,621,132 -0.52(-0.64%)
Jun 05, 2015 80.99 81.04 80.34 80.66 9,236,888 -0.52(-0.64%)
Jun 04, 2015 81.77 82.20 81.05 81.19 9,847,974 -0.70(-0.86%)
Jun 03, 2015 82.08 82.17 81.69 81.89 6,569,732 +0.09(+0.11%)
Jun 02, 2015 81.75 82.01 81.08 81.80 10,159,906 -0.05(-0.06%)
Jun 01, 2015 82.05 82.31 81.59 81.85 8,919,735 -0.08(-0.10%)
May 29, 2015 83.08 83.14 81.68 81.93 12,170,942 -0.83(-1.00%)
May 28, 2015 82.64 83.21 82.48 82.76 6,966,900 +0.02(+0.02%)
May 27, 2015 82.64 82.97 82.47 82.74 11,364,055 +0.25(+0.31%)
May 26, 2015 82.82 83.08 82.29 82.49 9,678,371 -0.43(-0.52%)
May 22, 2015 83.67 82.92 82.92 82.92 7,598,254 -0.88(-1.04%)
May 21, 2015 84.20 84.52 83.73 83.80 8,403,629 -0.35(-0.42%)
May 20, 2015 84.81 84.86 83.91 84.15 8,795,991 -0.29(-0.35%)
May 19, 2015 84.20 84.57 83.87 84.44 9,509,134 +0.44(+0.52%)
May 18, 2015 83.15 84.75 83.11 84.00 12,902,029 +0.91(+1.09%)
May 15, 2015 82.83 83.11 82.58 83.09 7,415,977 +0.38(+0.46%)
May 14, 2015 82.01 82.74 82.00 82.71 6,714,786 +1.04(+1.27%)
May 13, 2015 81.78 82.14 81.61 81.67 7,173,433 +0.06(+0.08%)
May 12, 2015 81.94 82.08 81.45 81.61 8,498,820 -0.45(-0.55%)
May 11, 2015 82.30 82.57 82.04 82.06 7,016,258 -0.36(-0.43%)
May 08, 2015 81.61 82.58 81.58 82.42 9,244,355 +1.47(+1.82%)
May 07, 2015 80.36 81.22 80.34 80.95 7,881,368 +0.40(+0.49%)
May 06, 2015 80.92 81.12 80.14 80.55 9,886,636 -0.27(-0.33%)
May 05, 2015 81.33 81.46 80.65 80.82 10,868,886 -0.69(-0.85%)
May 04, 2015 81.49 81.67 81.35 81.51 6,801,562 +0.18(+0.22%)
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.