Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 94.77 94.77 94.77 0 -0.23(-0.24%)
Dec 29, 2016 94.79 95.31 94.60 95.00 3,639,298 +0.32(+0.34%)
Dec 28, 2016 95.32 95.55 94.64 94.68 3,985,407 -0.67(-0.70%)
Dec 27, 2016 95.33 95.42 94.91 95.34 3,930,275 -0.04(-0.04%)
Dec 23, 2016 95.39 95.39 95.39 0 +0.43(+0.45%)
Dec 22, 2016 94.60 95.03 93.67 94.96 5,594,849 +0.11(+0.11%)
Dec 21, 2016 95.58 95.58 94.38 94.85 7,182,018 -0.29(-0.30%)
Dec 20, 2016 95.40 95.62 94.52 95.14 6,947,902 -0.30(-0.31%)
Dec 19, 2016 95.48 95.96 95.37 95.44 7,671,972 +0.12(+0.12%)
Dec 16, 2016 95.76 95.80 94.97 95.32 13,726,578 -0.01(-0.01%)
Dec 15, 2016 94.87 95.34 94.51 95.33 8,191,219 +0.74(+0.78%)
Dec 14, 2016 95.52 96.49 94.25 94.59 11,401,413 -0.74(-0.78%)
Dec 13, 2016 95.03 95.39 94.60 95.33 8,327,391 +0.44(+0.46%)
Dec 12, 2016 92.70 94.92 92.61 94.89 11,599,129 +2.55(+2.76%)
Dec 09, 2016 91.64 92.48 91.47 92.34 9,326,929 +1.04(+1.14%)
Dec 08, 2016 90.93 91.47 90.43 91.30 9,451,773 -0.09(-0.10%)
Dec 07, 2016 92.04 92.04 89.92 91.39 14,295,220 -0.79(-0.86%)
Dec 06, 2016 92.33 93.12 92.00 92.18 7,938,689 +0.10(+0.11%)
Dec 05, 2016 92.46 92.47 91.91 92.08 6,627,390 -0.02(-0.02%)
Dec 02, 2016 91.90 92.56 91.67 92.10 7,498,099 +0.48(+0.52%)
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.