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 (%)
Nov 28, 2014 83.61 84.55 83.39 84.10 7,569,764 +0.81(+0.97%)
Nov 26, 2014 82.95 83.30 83.30 83.30 7,083,832 +0.40(+0.48%)
Nov 25, 2014 83.12 83.28 82.90 82.90 9,476,172 -0.14(-0.17%)
Nov 24, 2014 83.85 84.09 82.85 83.04 11,709,846 -0.76(-0.91%)
Nov 21, 2014 84.48 84.48 83.61 83.80 10,834,038 +0.30(+0.35%)
Nov 20, 2014 83.79 83.81 83.13 83.51 10,478,987 -0.45(-0.53%)
Nov 19, 2014 83.71 83.99 83.44 83.95 6,759,561 -0.05(-0.06%)
Nov 18, 2014 83.47 84.18 83.15 84.01 7,004,890 +0.41(+0.49%)
Nov 17, 2014 83.49 83.90 83.07 83.60 6,778,934 +0.11(+0.13%)
Nov 14, 2014 84.08 84.18 83.37 83.49 7,320,464 -0.70(-0.83%)
Nov 13, 2014 84.18 84.52 83.75 84.19 6,295,597 +0.25(+0.29%)
Nov 12, 2014 83.88 84.14 83.66 83.95 6,342,411 -0.12(-0.15%)
Nov 11, 2014 84.05 84.45 83.79 84.07 8,059,354 +0.07(+0.08%)
Nov 10, 2014 83.42 84.08 82.75 84.00 9,808,222 +0.48(+0.57%)
Nov 07, 2014 84.14 84.16 83.30 83.52 8,618,315 -0.63(-0.74%)
Nov 06, 2014 84.08 84.39 83.79 84.15 8,032,374 +0.15(+0.17%)
Nov 05, 2014 84.18 84.34 83.33 84.00 9,025,387 +0.15(+0.18%)
Nov 04, 2014 83.28 83.93 82.86 83.84 12,111,447 +0.90(+1.08%)
Nov 03, 2014 83.24 83.46 82.40 82.95 9,175,435 -0.25(-0.30%)
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%)
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.