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 (%)
Oct 31, 2014 83.32 83.51 82.80 83.20 13,996,058 +0.57(+0.69%)
Oct 30, 2014 81.18 82.63 80.98 82.63 11,747,526 +1.14(+1.40%)
Oct 29, 2014 81.05 81.48 80.94 81.48 10,607,796 +0.59(+0.73%)
Oct 28, 2014 80.70 80.90 79.94 80.89 13,405,373 +0.56(+0.69%)
Oct 27, 2014 79.56 80.46 79.53 80.33 9,126,099 +0.73(+0.91%)
Oct 24, 2014 79.47 79.73 78.89 79.61 7,738,253 +0.39(+0.49%)
Oct 23, 2014 78.94 79.49 78.69 79.22 9,807,577 +1.09(+1.39%)
Oct 22, 2014 78.04 78.57 77.59 78.13 12,131,450 +0.66(+0.86%)
Oct 21, 2014 77.06 77.48 76.68 77.47 9,441,546 +0.90(+1.17%)
Oct 20, 2014 76.29 76.57 75.89 76.57 10,353,284 +0.39(+0.51%)
Oct 17, 2014 75.29 76.53 75.11 76.19 15,910,393 +1.48(+1.98%)
Oct 16, 2014 74.85 75.65 74.49 74.71 18,882,144 -1.10(-1.46%)
Oct 15, 2014 74.14 76.20 73.41 75.81 28,378,752 +0.93(+1.24%)
Oct 14, 2014 77.60 77.89 73.59 74.88 26,956,672 -1.63(-2.13%)
Oct 13, 2014 78.32 78.32 76.43 76.51 13,396,202 -1.63(-2.08%)
Oct 10, 2014 79.01 79.14 78.14 78.14 12,939,993 -0.66(-0.83%)
Oct 09, 2014 80.77 80.94 78.57 78.80 13,831,270 -2.18(-2.70%)
Oct 08, 2014 79.07 81.07 78.77 80.98 10,800,414 +1.95(+2.46%)
Oct 07, 2014 80.63 80.63 79.00 79.04 10,892,882 -1.91(-2.36%)
Oct 06, 2014 81.58 81.82 80.56 80.94 6,498,871 -0.21(-0.26%)
Oct 03, 2014 80.46 81.20 80.38 81.15 8,882,019 +0.99(+1.23%)
Oct 02, 2014 80.33 80.70 79.70 80.16 9,801,853 -0.35(-0.43%)
Oct 01, 2014 81.81 82.04 80.24 80.51 15,892,182 -1.77(-2.15%)
Sep 30, 2014 82.21 82.76 82.17 82.28 8,837,995 +0.04(+0.05%)
Sep 29, 2014 82.12 82.32 81.85 82.24 8,526,376 -0.43(-0.52%)
Sep 26, 2014 82.91 82.97 81.98 82.67 5,787,675 +0.00(+0.00%)
Sep 25, 2014 83.78 83.79 82.65 82.67 7,373,311 -1.19(-1.42%)
Sep 24, 2014 83.13 83.96 82.86 83.86 7,633,596 +0.91(+1.10%)
Sep 23, 2014 83.19 83.44 82.74 82.95 10,503,923 -0.32(-0.39%)
Sep 22, 2014 83.37 83.56 83.19 83.27 7,501,374 -0.08(-0.10%)
Sep 19, 2014 83.28 83.65 83.07 83.36 16,884,878 +0.49(+0.60%)
Sep 18, 2014 81.96 82.91 81.85 82.86 8,587,445 +0.90(+1.09%)
Sep 17, 2014 81.73 82.31 81.67 81.97 8,586,287 +0.24(+0.29%)
Sep 16, 2014 80.66 81.78 80.51 81.73 7,878,535 +0.90(+1.11%)
Sep 15, 2014 80.73 80.98 80.55 80.83 5,862,806 +0.11(+0.13%)
Sep 12, 2014 80.70 80.90 80.27 80.73 7,683,555 +0.02(+0.03%)
Sep 11, 2014 80.88 80.97 80.36 80.70 6,264,782 -0.34(-0.42%)
Sep 10, 2014 80.43 81.31 80.25 81.04 9,595,488 +0.92(+1.15%)
Sep 09, 2014 80.59 80.59 79.93 80.12 7,781,360 -0.19(-0.24%)
Sep 08, 2014 80.60 80.73 80.15 80.32 6,348,296 -0.29(-0.35%)
Sep 05, 2014 80.22 80.60 79.79 80.60 7,450,087 +0.45(+0.56%)
Sep 04, 2014 80.27 80.36 80.09 80.16 7,964,316 +0.06(+0.08%)
Sep 03, 2014 80.14 80.36 79.92 80.09 6,122,261 +0.31(+0.39%)
Sep 02, 2014 79.74 80.05 79.52 79.78 6,017,301 -0.29(-0.36%)
Aug 29, 2014 79.58 80.07 80.07 80.07 6,850,273 +0.60(+0.76%)
Aug 28, 2014 79.43 79.65 79.28 79.47 4,515,669 -0.21(-0.26%)
Aug 27, 2014 79.97 80.06 79.44 79.68 6,200,769 -0.17(-0.21%)
Aug 26, 2014 79.87 80.05 79.64 79.85 4,550,327 +0.16(+0.20%)
Aug 25, 2014 80.01 80.13 79.58 79.68 4,765,079 +0.10(+0.13%)
Aug 22, 2014 79.99 80.29 79.48 79.58 6,576,631 -0.30(-0.38%)
Aug 21, 2014 79.23 80.06 79.23 79.89 10,900,434 +0.75(+0.95%)
Aug 20, 2014 78.87 79.20 78.74 79.13 6,760,010 +0.19(+0.24%)
Aug 19, 2014 78.77 78.94 78.22 78.94 7,395,114 +0.20(+0.25%)
Aug 18, 2014 78.14 78.76 78.01 78.74 7,800,182 +1.17(+1.51%)
Aug 15, 2014 78.37 78.54 77.29 77.57 9,111,673 -0.65(-0.83%)
Aug 14, 2014 78.12 78.24 77.82 78.22 6,832,236 +0.21(+0.28%)
Aug 13, 2014 77.55 78.16 77.55 78.01 5,952,263 +0.85(+1.10%)
Aug 12, 2014 77.44 77.61 76.91 77.16 5,970,503 -0.41(-0.52%)
Aug 11, 2014 77.91 78.04 77.45 77.56 7,442,763 +0.06(+0.08%)
Aug 08, 2014 76.83 77.42 76.50 77.50 7,329,395 +0.88(+1.15%)
Aug 07, 2014 77.51 77.58 76.35 76.62 9,674,759 -0.60(-0.77%)
Aug 06, 2014 76.42 77.31 76.37 77.22 9,667,234 +0.68(+0.89%)
Aug 05, 2014 76.54 76.86 76.33 76.53 8,126,411 -0.26(-0.34%)
Aug 04, 2014 76.66 76.96 76.15 76.80 8,711,327 +0.20(+0.26%)
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.