Skip to main content

Johnson & Johnson (NY: JNJ )

166.88 -0.19 (-0.11%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 96.16 96.22 95.73 96.00 7,077,419 -0.10(-0.11%)
Aug 30, 2016 97.07 97.07 95.93 96.10 4,749,511 -0.36(-0.38%)
Aug 29, 2016 95.97 96.63 95.77 96.46 6,308,702 +0.71(+0.74%)
Aug 26, 2016 95.59 96.32 95.37 95.76 8,059,010 +0.38(+0.40%)
Aug 25, 2016 95.61 95.89 95.18 95.38 6,919,372 -0.11(-0.12%)
Aug 24, 2016 96.11 96.21 95.42 95.49 7,836,818 -0.59(-0.61%)
Aug 23, 2016 96.26 96.50 95.74 96.08 6,965,654 +0.25(+0.26%)
Aug 22, 2016 96.45 96.45 95.68 95.83 8,136,311 -0.64(-0.66%)
Aug 19, 2016 96.46 96.52 95.98 96.46 9,694,545 +0.00(+0.00%)
Aug 18, 2016 96.82 97.00 95.81 96.46 10,921,948 -0.47(-0.49%)
Aug 17, 2016 96.29 96.95 95.77 96.94 13,068,154 +0.78(+0.81%)
Aug 16, 2016 97.57 97.74 95.94 96.15 14,127,577 -1.58(-1.62%)
Aug 15, 2016 98.38 98.50 97.71 97.73 8,095,741 -0.73(-0.74%)
Aug 12, 2016 98.66 98.90 98.25 98.46 5,299,713 -0.44(-0.44%)
Aug 11, 2016 98.96 99.20 98.66 98.90 5,070,859 +0.33(+0.33%)
Aug 10, 2016 98.76 98.91 98.48 98.57 5,423,136 -0.06(-0.06%)
Aug 09, 2016 99.01 99.08 98.55 98.63 4,932,595 -0.18(-0.18%)
Aug 08, 2016 99.08 99.20 98.47 98.81 6,547,824 -0.47(-0.47%)
Aug 05, 2016 99.39 99.39 98.89 99.28 6,441,157 +0.30(+0.31%)
Aug 04, 2016 99.28 99.40 98.80 98.97 5,917,085 -0.03(-0.03%)
Aug 03, 2016 99.88 99.88 98.84 99.00 6,646,028 -0.76(-0.76%)
Aug 02, 2016 100.40 100.43 99.47 99.76 8,958,782 -0.44(-0.44%)
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.