Johnson & Johnson (NY: JNJ )

156.97 +2.43 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 98.94 100.80 98.93 100.70 13,924,100 +1.64(+1.65%)
Jun 29, 2016 98.66 99.14 98.05 99.07 10,046,808 +0.91(+0.93%)
Jun 28, 2016 97.28 98.27 96.76 98.16 12,152,962 +1.39(+1.44%)
Jun 27, 2016 95.47 96.84 95.47 96.76 13,121,699 +0.76(+0.80%)
Jun 24, 2016 95.53 97.23 95.47 96.00 16,790,330 -1.45(-1.49%)
Jun 23, 2016 97.30 97.45 96.87 97.45 8,161,648 +0.76(+0.79%)
Jun 22, 2016 96.75 97.31 96.56 96.69 7,026,850 +0.23(+0.24%)
Jun 21, 2016 97.13 97.26 96.45 96.45 6,614,588 -0.30(-0.31%)
Jun 20, 2016 96.80 97.25 96.66 96.75 6,730,477 +0.88(+0.92%)
Jun 17, 2016 96.82 96.86 95.48 95.87 12,890,971 -0.96(-0.99%)
Jun 16, 2016 96.05 97.04 95.66 96.84 8,027,877 +0.19(+0.20%)
Jun 15, 2016 97.67 97.75 96.58 96.64 7,673,224 -0.59(-0.61%)
Jun 14, 2016 96.68 97.28 96.55 97.23 7,682,879 +0.27(+0.28%)
Jun 13, 2016 97.24 97.67 96.96 96.96 9,564,813 -0.18(-0.19%)
Jun 10, 2016 96.92 97.33 96.60 97.14 7,308,315 +0.01(+0.01%)
Jun 09, 2016 96.12 97.29 95.98 97.13 8,883,383 +1.00(+1.04%)
Jun 08, 2016 95.91 96.26 95.81 96.14 7,063,020 +0.06(+0.06%)
Jun 07, 2016 96.31 96.50 95.85 96.08 7,729,866 -0.03(-0.03%)
Jun 06, 2016 95.45 96.30 95.42 96.11 7,648,386 +0.84(+0.88%)
Jun 03, 2016 95.03 95.80 94.74 95.27 8,289,144 +0.22(+0.24%)
Jun 02, 2016 93.71 95.18 93.70 95.05 8,805,978 +1.42(+1.52%)
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.