Johnson & Johnson (NY: JNJ )

160.23 -1.68 (-1.04%)
Streaming Delayed Price Updated: 2:08 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 103.10 103.73 103.73 103.73 5,287,800 +0.78(+0.76%)
Aug 28, 2014 102.90 103.19 102.71 102.95 3,485,694 -0.27(-0.26%)
Aug 27, 2014 103.60 103.72 102.91 103.22 4,786,441 -0.22(-0.21%)
Aug 26, 2014 103.47 103.71 103.17 103.44 3,512,447 +0.21(+0.20%)
Aug 25, 2014 103.65 103.81 103.09 103.23 3,678,216 +0.13(+0.13%)
Aug 22, 2014 103.63 104.02 102.97 103.10 5,076,573 -1.09(-1.05%)
Aug 21, 2014 103.33 104.42 103.33 104.19 8,357,633 +0.98(+0.95%)
Aug 20, 2014 102.87 103.30 102.70 103.21 5,183,067 +0.25(+0.24%)
Aug 19, 2014 102.73 102.96 102.02 102.96 5,670,017 +0.26(+0.25%)
Aug 18, 2014 101.92 102.72 101.75 102.70 5,980,593 +1.53(+1.51%)
Aug 15, 2014 102.21 102.44 100.81 101.17 6,986,145 -0.85(-0.83%)
Aug 14, 2014 101.89 102.05 101.50 102.02 5,238,445 +0.28(+0.28%)
Aug 13, 2014 101.15 101.94 101.15 101.74 4,563,748 +1.11(+1.10%)
Aug 12, 2014 101.00 101.22 100.31 100.63 4,577,733 -0.53(-0.52%)
Aug 11, 2014 101.62 101.78 101.01 101.16 5,706,551 +0.08(+0.08%)
Aug 08, 2014 100.21 100.98 99.77 101.08 5,619,629 +1.15(+1.15%)
Aug 07, 2014 101.09 101.19 99.58 99.93 7,417,877 -0.78(-0.77%)
Aug 06, 2014 99.67 100.83 99.60 100.71 7,412,108 +0.89(+0.89%)
Aug 05, 2014 99.83 100.24 99.55 99.82 6,230,721 -0.34(-0.34%)
Aug 04, 2014 99.99 100.38 99.31 100.16 6,679,190 +0.26(+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.