Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 75.36 75.59 74.32 74.64 11,436,282 -0.95(-1.25%)
Aug 28, 2015 76.19 76.48 74.96 75.59 11,583,824 -0.83(-1.09%)
Aug 27, 2015 76.33 76.56 74.94 76.42 14,015,003 +0.88(+1.17%)
Aug 26, 2015 73.79 75.63 72.64 75.54 18,556,414 +3.48(+4.83%)
Aug 25, 2015 76.00 76.01 71.80 72.06 19,730,526 -1.66(-2.25%)
Aug 24, 2015 72.34 75.62 64.96 73.72 32,276,200 -2.18(-2.87%)
Aug 21, 2015 77.22 78.25 75.86 75.90 20,323,332 -1.97(-2.53%)
Aug 20, 2015 77.99 78.92 77.87 77.87 13,472,264 -0.41(-0.52%)
Aug 19, 2015 78.17 78.81 77.86 78.28 9,695,882 -0.05(-0.06%)
Aug 18, 2015 78.22 78.57 78.05 78.32 9,666,024 -0.39(-0.50%)
Aug 17, 2015 77.59 78.73 77.29 78.72 8,756,343 +0.84(+1.07%)
Aug 14, 2015 77.50 77.89 77.14 77.88 6,568,466 +0.26(+0.34%)
Aug 13, 2015 77.83 78.02 77.36 77.62 6,404,359 -0.18(-0.23%)
Aug 12, 2015 77.56 77.82 76.78 77.80 9,651,643 -0.24(-0.30%)
Aug 11, 2015 78.07 78.30 77.85 78.04 8,478,008 -0.61(-0.78%)
Aug 10, 2015 78.48 78.87 78.39 78.66 7,781,470 +0.74(+0.95%)
Aug 07, 2015 78.05 78.09 77.37 77.91 7,647,555 -0.17(-0.22%)
Aug 06, 2015 79.21 79.29 78.04 78.09 8,865,614 -1.14(-1.44%)
Aug 05, 2015 79.27 79.61 79.10 79.23 5,798,706 +0.57(+0.72%)
Aug 04, 2015 79.14 79.21 78.54 78.66 7,618,990 -0.17(-0.22%)
Aug 03, 2015 78.82 78.99 78.21 78.84 7,830,433 -0.15(-0.19%)
Jul 31, 2015 79.09 79.59 78.79 78.99 7,887,289 +0.29(+0.37%)
Jul 30, 2015 78.66 78.82 78.33 78.69 6,999,940 +0.09(+0.11%)
Jul 29, 2015 78.24 78.86 78.07 78.61 9,963,736 +0.56(+0.72%)
Jul 28, 2015 77.95 78.21 77.58 78.05 9,841,912 +0.58(+0.75%)
Jul 27, 2015 78.01 78.02 77.18 77.47 11,080,728 -0.69(-0.88%)
Jul 24, 2015 78.62 78.78 78.07 78.15 8,277,235 -0.83(-1.05%)
Jul 23, 2015 79.21 79.29 78.82 78.98 6,363,557 +0.02(+0.02%)
Jul 22, 2015 79.14 79.38 78.61 78.96 8,527,516 -0.13(-0.16%)
Jul 21, 2015 79.29 79.46 78.88 79.09 7,474,168 -0.02(-0.03%)
Jul 20, 2015 79.21 79.33 78.90 79.11 6,361,429 +0.23(+0.29%)
Jul 17, 2015 79.52 79.54 78.79 78.88 10,218,363 -0.81(-1.02%)
Jul 16, 2015 79.57 79.89 79.44 79.70 7,326,733 +0.54(+0.69%)
Jul 15, 2015 78.63 79.56 78.53 79.15 10,137,346 +0.50(+0.64%)
Jul 14, 2015 78.24 78.73 77.68 78.65 12,547,025 -0.39(-0.49%)
Jul 13, 2015 78.86 79.20 78.72 79.03 8,862,418 +0.58(+0.74%)
Jul 10, 2015 78.65 78.73 78.10 78.45 8,841,950 +0.89(+1.15%)
Jul 09, 2015 78.07 78.44 77.56 77.56 9,282,291 +0.50(+0.64%)
Jul 08, 2015 77.58 77.71 77.00 77.06 8,684,939 -0.91(-1.16%)
Jul 07, 2015 77.74 78.02 76.87 77.97 9,036,295 +0.57(+0.73%)
Jul 06, 2015 77.02 77.64 76.17 77.40 8,649,559 -0.19(-0.24%)
Jul 02, 2015 77.91 77.59 77.59 77.59 7,728,809 -0.02(-0.03%)
Jul 01, 2015 77.48 77.78 76.96 77.61 8,532,588 +0.80(+1.04%)
Jun 30, 2015 77.58 77.60 76.69 76.82 11,377,605 -0.17(-0.23%)
Jun 29, 2015 78.02 78.31 76.94 76.99 14,147,140 -1.54(-1.97%)
Jun 26, 2015 78.37 78.92 78.13 78.54 11,470,406 +0.41(+0.52%)
Jun 25, 2015 78.43 78.80 78.12 78.13 8,342,267 -0.17(-0.21%)
Jun 24, 2015 78.43 78.67 78.09 78.29 9,204,055 -0.35(-0.45%)
Jun 23, 2015 78.90 79.10 78.41 78.65 7,671,371 -0.24(-0.31%)
Jun 22, 2015 79.29 79.48 78.81 78.89 6,414,269 +0.18(+0.23%)
Jun 19, 2015 78.73 78.91 78.65 78.71 14,784,932 -0.39(-0.50%)
Jun 18, 2015 77.92 79.25 77.80 79.10 11,184,471 +1.28(+1.65%)
Jun 17, 2015 77.54 78.13 77.36 77.82 7,809,819 +0.29(+0.38%)
Jun 16, 2015 76.85 77.63 76.53 77.53 7,674,771 +0.69(+0.89%)
Jun 15, 2015 77.05 77.06 76.46 76.84 8,669,542 -0.68(-0.87%)
Jun 12, 2015 77.94 78.21 77.34 77.52 11,059,555 -0.70(-0.90%)
Jun 11, 2015 78.19 78.66 77.90 78.22 7,834,477 +0.28(+0.36%)
Jun 10, 2015 77.62 78.47 77.40 77.94 12,718,598 +0.53(+0.68%)
Jun 09, 2015 77.59 77.67 77.09 77.41 9,951,912 +0.20(+0.26%)
Jun 08, 2015 77.72 78.02 77.21 77.21 8,948,768 -0.50(-0.64%)
Jun 05, 2015 78.02 78.07 77.40 77.71 9,587,925 -0.50(-0.65%)
Jun 04, 2015 78.77 79.19 78.08 78.21 10,222,235 -0.68(-0.86%)
Jun 03, 2015 79.07 79.16 78.69 78.89 6,819,407 +0.09(+0.11%)
Jun 02, 2015 78.76 79.01 78.11 78.80 10,546,021 -0.05(-0.06%)
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.