Johnson & Johnson (NY: JNJ )

178.35 +0.35 (+0.20%)
Streaming Delayed Price Updated: 12:42 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 82.62 83.13 83.13 83.13 6,598,422 +0.63(+0.76%)
Aug 28, 2014 82.46 82.69 82.31 82.50 4,349,650 -0.22(-0.26%)
Aug 27, 2014 83.02 83.12 82.47 82.72 5,972,797 -0.18(-0.21%)
Aug 26, 2014 82.92 83.11 82.68 82.89 4,383,034 +0.17(+0.20%)
Aug 25, 2014 83.06 83.19 82.61 82.73 4,589,890 +0.10(+0.13%)
Aug 22, 2014 83.05 83.36 82.52 82.62 6,334,841 -0.31(-0.38%)
Aug 21, 2014 82.25 83.12 82.25 82.93 10,499,682 +0.78(+0.95%)
Aug 20, 2014 81.88 82.23 81.75 82.15 6,511,479 +0.20(+0.24%)
Aug 19, 2014 81.77 81.95 81.21 81.95 7,123,234 +0.21(+0.25%)
Aug 18, 2014 81.13 81.76 80.99 81.75 7,513,410 +1.22(+1.51%)
Aug 15, 2014 81.36 81.54 80.24 80.53 8,776,684 -0.68(-0.83%)
Aug 14, 2014 81.10 81.23 80.79 81.21 6,581,050 +0.22(+0.28%)
Aug 13, 2014 80.51 81.14 80.51 80.98 5,733,430 +0.88(+1.10%)
Aug 12, 2014 80.39 80.57 79.85 80.10 5,750,999 -0.42(-0.52%)
Aug 11, 2014 80.89 81.02 80.40 80.52 7,169,131 +0.06(+0.08%)
Aug 08, 2014 79.77 80.38 79.42 80.46 7,059,931 +0.92(+1.15%)
Aug 07, 2014 80.47 80.55 79.26 79.54 9,319,068 -0.62(-0.77%)
Aug 06, 2014 79.34 80.26 79.28 80.16 9,311,820 +0.71(+0.89%)
Aug 05, 2014 79.46 79.79 79.24 79.46 7,827,645 -0.27(-0.34%)
Aug 04, 2014 79.59 79.90 79.05 79.73 8,391,057 +0.21(+0.26%)
Aug 01, 2014 79.41 79.93 78.64 79.52 10,817,641 -0.15(-0.19%)
Jul 31, 2014 81.01 81.01 79.64 79.67 11,462,121 -1.76(-2.16%)
Jul 30, 2014 81.41 81.87 81.04 81.43 7,532,244 +0.27(+0.33%)
Jul 29, 2014 81.55 81.60 80.94 81.16 7,611,583 -0.12(-0.15%)
Jul 28, 2014 81.10 81.51 80.92 81.28 5,822,789 +0.00(+0.00%)
Jul 25, 2014 81.41 81.51 81.03 81.28 4,964,969 -0.07(-0.09%)
Jul 24, 2014 81.46 81.77 81.21 81.35 6,503,828 +0.01(+0.01%)
Jul 23, 2014 81.83 81.93 81.10 81.34 6,044,987 -0.22(-0.27%)
Jul 22, 2014 81.12 81.62 81.02 81.56 8,219,315 +0.96(+1.18%)
Jul 21, 2014 80.75 80.86 80.41 80.61 8,006,722 -0.42(-0.52%)
Jul 18, 2014 80.13 81.16 79.89 81.03 10,563,876 +1.14(+1.42%)
Jul 17, 2014 81.11 81.27 79.81 79.89 14,084,560 -1.47(-1.81%)
Jul 16, 2014 82.41 82.52 81.15 81.37 15,008,321 -0.84(-1.03%)
Jul 15, 2014 83.76 83.95 81.80 82.21 17,861,142 -1.67(-1.99%)
Jul 14, 2014 83.88 83.97 83.67 83.88 9,761,043 +0.22(+0.27%)
Jul 11, 2014 84.25 84.38 83.47 83.66 6,864,574 -0.56(-0.66%)
Jul 10, 2014 83.64 84.37 83.20 84.22 6,224,862 -0.19(-0.23%)
Jul 09, 2014 84.37 84.54 84.15 84.41 7,186,991 +0.25(+0.30%)
Jul 08, 2014 84.54 84.57 83.99 84.15 7,874,317 -0.60(-0.70%)
Jul 07, 2014 83.91 84.96 83.79 84.75 8,812,595 +0.84(+1.00%)
Jul 03, 2014 84.27 83.91 83.91 83.91 5,275,323 -0.35(-0.42%)
Jul 02, 2014 84.14 84.35 83.81 84.26 4,685,508 -0.01(-0.01%)
Jul 01, 2014 83.70 84.37 83.57 84.27 6,443,245 +1.00(+1.19%)
Jun 30, 2014 84.07 84.37 83.20 83.28 8,640,536 -0.29(-0.35%)
Jun 27, 2014 83.95 84.05 83.14 83.57 8,119,451 -0.53(-0.62%)
Jun 26, 2014 84.25 84.35 83.60 84.10 6,414,931 -0.09(-0.10%)
Jun 25, 2014 82.97 84.27 82.97 84.18 8,052,609 +0.93(+1.12%)
Jun 24, 2014 83.28 83.76 83.22 83.25 7,430,699 -0.13(-0.15%)
Jun 23, 2014 83.51 83.67 83.13 83.38 7,617,046 -0.41(-0.49%)
Jun 20, 2014 83.08 83.96 82.84 83.79 15,659,295 +1.16(+1.41%)
Jun 19, 2014 81.93 82.68 81.84 82.63 6,886,252 +0.80(+0.97%)
Jun 18, 2014 81.12 81.85 81.08 81.84 6,837,007 +0.70(+0.86%)
Jun 17, 2014 81.29 81.35 80.70 81.14 6,073,231 -0.41(-0.51%)
Jun 16, 2014 81.60 81.90 81.06 81.55 6,944,759 -0.06(-0.08%)
Jun 13, 2014 81.60 81.71 81.33 81.61 5,404,832 +0.00(+0.00%)
Jun 12, 2014 82.13 82.15 81.60 81.61 7,450,242 -0.63(-0.76%)
Jun 11, 2014 82.63 82.90 82.09 82.24 7,488,139 -0.62(-0.75%)
Jun 10, 2014 82.36 82.88 81.80 82.86 7,214,373 +0.73(+0.89%)
Jun 06, 2014 82.19 82.25 81.93 82.13 5,810,511 -0.03(-0.04%)
Jun 05, 2014 81.81 82.27 81.53 82.16 5,943,209 +0.43(+0.53%)
Jun 04, 2014 81.37 81.76 81.14 81.73 7,045,393 +0.18(+0.21%)
Jun 03, 2014 81.12 81.67 81.06 81.56 8,382,645 +0.23(+0.28%)
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.