Johnson & Johnson (NY: JNJ )

177.24 +0.23 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 85.18 84.35 84.35 84.35 7,689,260 -0.64(-0.75%)
Dec 30, 2014 85.03 85.34 84.74 84.98 5,419,930 +0.02(+0.03%)
Dec 29, 2014 84.40 85.25 84.38 84.96 5,298,120 +0.22(+0.26%)
Dec 26, 2014 84.75 85.25 84.44 84.74 3,658,602 +0.38(+0.45%)
Dec 24, 2014 84.19 84.36 84.36 84.36 4,233,984 +0.25(+0.30%)
Dec 23, 2014 86.03 86.23 83.82 84.11 12,622,329 -1.98(-2.30%)
Dec 22, 2014 85.25 86.17 85.23 86.10 10,065,338 +0.96(+1.13%)
Dec 19, 2014 86.01 86.62 85.10 85.14 23,747,328 -1.02(-1.18%)
Dec 18, 2014 85.19 86.16 84.48 86.15 14,545,775 +2.21(+2.63%)
Dec 17, 2014 83.30 84.28 82.84 83.94 12,645,038 +1.06(+1.27%)
Dec 16, 2014 83.47 84.86 82.68 82.89 12,660,717 -0.97(-1.15%)
Dec 15, 2014 84.51 84.74 83.59 83.85 15,002,987 -0.38(-0.45%)
Dec 12, 2014 86.02 86.20 84.20 84.23 10,333,227 -1.85(-2.15%)
Dec 11, 2014 85.38 86.55 84.98 86.08 8,820,612 +0.39(+0.45%)
Dec 10, 2014 86.80 87.08 85.62 85.69 11,673,865 -1.46(-1.68%)
Dec 09, 2014 87.29 87.49 86.22 87.15 8,926,773 -0.38(-0.43%)
Dec 08, 2014 87.45 87.82 87.23 87.53 8,059,448 +0.01(+0.01%)
Dec 05, 2014 86.73 87.71 86.48 87.52 7,996,279 +0.77(+0.88%)
Dec 04, 2014 87.18 87.35 86.61 86.76 8,307,891 -0.13(-0.15%)
Dec 03, 2014 87.55 87.91 86.83 86.89 11,105,032 -0.64(-0.73%)
Dec 02, 2014 87.09 87.54 86.71 87.52 7,667,291 +0.39(+0.44%)
Dec 01, 2014 87.02 87.77 86.59 87.14 6,990,864 -0.18(-0.20%)
Nov 28, 2014 86.80 87.77 86.57 87.31 7,291,462 +0.84(+0.97%)
Nov 26, 2014 86.12 86.47 86.47 86.47 6,823,395 +0.41(+0.48%)
Nov 25, 2014 86.29 86.46 86.06 86.06 9,127,781 -0.15(-0.17%)
Nov 24, 2014 87.05 87.30 86.02 86.21 11,279,335 -0.79(-0.91%)
Nov 21, 2014 87.70 87.70 86.81 87.00 10,435,725 +0.31(+0.35%)
Nov 20, 2014 86.99 87.01 86.30 86.69 10,093,727 -0.46(-0.53%)
Nov 19, 2014 86.91 87.20 86.63 87.16 6,511,046 -0.06(-0.06%)
Nov 18, 2014 86.65 87.40 86.32 87.21 6,747,355 +0.42(+0.49%)
Nov 17, 2014 86.68 87.10 86.24 86.79 6,529,706 +0.11(+0.13%)
Nov 14, 2014 87.29 87.40 86.56 86.68 7,051,327 -0.73(-0.83%)
Nov 13, 2014 87.39 87.74 86.95 87.41 6,064,139 +0.26(+0.29%)
Nov 12, 2014 87.09 87.35 86.86 87.15 6,109,232 -0.13(-0.15%)
Nov 11, 2014 87.25 87.67 86.99 87.28 7,763,052 +0.07(+0.08%)
Nov 10, 2014 86.60 87.29 85.91 87.21 9,447,622 +0.50(+0.57%)
Nov 07, 2014 87.35 87.37 86.48 86.71 8,301,462 -0.65(-0.74%)
Nov 06, 2014 87.29 87.61 86.99 87.36 7,737,064 +0.15(+0.17%)
Nov 05, 2014 87.39 87.56 86.51 87.21 8,693,568 +0.16(+0.18%)
Nov 04, 2014 86.46 87.13 86.02 87.05 11,666,169 +0.93(+1.08%)
Nov 03, 2014 86.41 86.64 85.55 86.12 8,838,100 -0.26(-0.30%)
Oct 31, 2014 86.50 86.69 85.96 86.37 13,481,493 +0.59(+0.69%)
Oct 30, 2014 84.28 85.79 84.07 85.78 11,315,628 +1.19(+1.40%)
Oct 29, 2014 84.14 84.59 84.03 84.59 10,217,800 +0.62(+0.73%)
Oct 28, 2014 83.78 83.98 82.99 83.98 12,912,524 +0.58(+0.69%)
Oct 27, 2014 82.60 83.54 82.57 83.40 8,790,578 +0.75(+0.91%)
Oct 24, 2014 82.50 82.77 81.90 82.65 7,453,756 +0.40(+0.49%)
Oct 23, 2014 81.95 82.53 81.69 82.24 9,447,001 +1.13(+1.39%)
Oct 22, 2014 81.02 81.57 80.55 81.11 11,685,437 +0.69(+0.86%)
Oct 21, 2014 80.00 80.44 79.61 80.43 9,094,428 +0.93(+1.17%)
Oct 20, 2014 79.20 79.50 78.79 79.50 9,972,645 +0.40(+0.51%)
Oct 17, 2014 78.17 79.46 77.98 79.10 15,325,447 +1.54(+1.98%)
Oct 16, 2014 77.71 78.53 77.33 77.56 18,187,940 -1.15(-1.46%)
Oct 15, 2014 76.97 79.11 76.21 78.70 27,335,406 +0.96(+1.24%)
Oct 14, 2014 80.56 80.86 76.40 77.74 25,965,610 -1.69(-2.13%)
Oct 13, 2014 81.31 81.31 79.35 79.43 12,903,691 -1.69(-2.08%)
Oct 10, 2014 82.02 82.16 81.12 81.12 12,464,254 -0.68(-0.83%)
Oct 09, 2014 83.85 84.03 81.57 81.80 13,322,763 -2.27(-2.70%)
Oct 08, 2014 82.08 84.17 81.77 84.07 10,403,337 +2.02(+2.46%)
Oct 07, 2014 83.71 83.71 82.01 82.05 10,492,405 -1.98(-2.36%)
Oct 06, 2014 84.69 84.95 83.64 84.03 6,259,940 -0.22(-0.26%)
Oct 03, 2014 83.53 84.30 83.45 84.25 8,555,472 +1.03(+1.23%)
Oct 02, 2014 83.39 83.78 82.74 83.22 9,441,488 -0.36(-0.43%)
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.