Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 80.82 81.40 80.40 81.33 7,343,188 +0.57(+0.70%)
May 30, 2014 80.16 80.82 80.04 80.76 7,503,784 +0.56(+0.69%)
May 29, 2014 80.04 80.23 79.72 80.20 4,613,004 +0.37(+0.46%)
May 28, 2014 80.13 80.34 79.69 79.84 5,468,222 -0.41(-0.51%)
May 27, 2014 80.47 80.68 79.81 80.24 5,683,763 -0.14(-0.17%)
May 23, 2014 80.43 80.38 80.38 80.38 6,627,854 +0.19(+0.23%)
May 22, 2014 80.06 80.26 79.67 80.19 3,871,724 +0.24(+0.30%)
May 21, 2014 79.52 80.00 79.47 79.95 6,707,428 +0.70(+0.89%)
May 20, 2014 79.69 79.82 79.02 79.25 6,879,822 -0.31(-0.39%)
May 19, 2014 79.22 79.78 79.15 79.55 8,851,822 +0.05(+0.06%)
May 16, 2014 79.50 79.75 79.16 79.51 8,244,469 -0.09(-0.11%)
May 15, 2014 79.55 79.71 79.37 79.59 8,864,987 -0.14(-0.18%)
May 14, 2014 79.80 79.92 79.66 79.74 5,296,692 -0.12(-0.15%)
May 13, 2014 79.76 80.23 79.54 79.85 7,820,506 +0.40(+0.50%)
May 12, 2014 80.03 80.03 79.38 79.46 9,405,510 -0.31(-0.39%)
May 09, 2014 79.73 80.04 79.37 79.77 7,200,315 +0.32(+0.41%)
May 08, 2014 79.58 79.91 79.33 79.44 7,170,255 -0.32(-0.41%)
May 07, 2014 78.93 79.87 78.53 79.77 11,032,299 +1.11(+1.41%)
May 06, 2014 79.06 79.06 78.66 78.66 6,980,269 -0.39(-0.49%)
May 05, 2014 78.49 79.18 78.29 79.05 6,866,077 +0.55(+0.69%)
May 02, 2014 79.18 79.35 78.16 78.50 11,061,937 -0.96(-1.21%)
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.