Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 83.69 83.93 83.24 83.26 10,464,922 -0.24(-0.28%)
Feb 26, 2015 82.34 83.81 82.21 83.50 14,081,461 +1.29(+1.57%)
Feb 25, 2015 81.99 82.27 81.35 82.21 11,921,770 +0.41(+0.51%)
Feb 24, 2015 81.43 82.08 81.22 81.79 8,110,970 +0.42(+0.52%)
Feb 23, 2015 81.82 81.85 81.06 81.37 8,468,258 -0.06(-0.08%)
Feb 20, 2015 81.37 81.52 80.50 81.44 12,417,130 +0.21(+0.26%)
Feb 19, 2015 80.62 81.34 80.34 81.22 12,432,182 +0.60(+0.74%)
Feb 18, 2015 81.22 81.42 80.16 80.63 9,767,208 -0.39(-0.48%)
Feb 17, 2015 80.17 81.05 79.95 81.01 10,695,589 +0.66(+0.82%)
Feb 13, 2015 79.40 80.35 80.35 80.35 13,828,048 +0.95(+1.20%)
Feb 12, 2015 81.06 81.09 78.36 79.40 32,028,186 -1.56(-1.93%)
Feb 11, 2015 81.03 81.30 80.62 80.97 10,136,842 +0.02(+0.03%)
Feb 10, 2015 80.81 81.22 80.20 80.94 15,218,810 +0.46(+0.57%)
Feb 09, 2015 81.51 81.51 79.93 80.48 12,209,617 -1.06(-1.31%)
Feb 06, 2015 82.36 82.64 81.33 81.55 11,425,426 -1.10(-1.33%)
Feb 05, 2015 81.93 82.72 81.84 82.64 8,226,259 +0.89(+1.09%)
Feb 04, 2015 82.37 82.64 81.48 81.76 11,789,223 -0.89(-1.07%)
Feb 03, 2015 81.79 82.72 81.56 82.64 12,401,927 +1.31(+1.62%)
Feb 02, 2015 81.05 81.34 80.16 81.33 11,146,270 +0.56(+0.69%)
Jan 30, 2015 81.93 82.27 80.73 80.77 13,236,355 -1.81(-2.19%)
Jan 29, 2015 81.88 82.64 81.20 82.58 9,384,305 +0.73(+0.89%)
Jan 28, 2015 82.66 83.02 81.82 81.85 11,223,758 -0.49(-0.60%)
Jan 27, 2015 82.14 82.89 81.41 82.34 12,596,225 -0.14(-0.17%)
Jan 26, 2015 82.11 82.64 81.64 82.48 11,111,726 +0.05(+0.06%)
Jan 23, 2015 83.03 83.05 82.22 82.43 12,553,997 -1.26(-1.50%)
Jan 22, 2015 82.59 83.75 81.93 83.69 11,203,355 +1.50(+1.83%)
Jan 21, 2015 81.11 82.35 80.98 82.19 14,508,063 +0.49(+0.60%)
Jan 20, 2015 81.91 82.31 80.87 81.70 25,373,842 -2.22(-2.64%)
Jan 16, 2015 82.32 83.92 83.92 83.92 17,471,400 +1.25(+1.51%)
Jan 15, 2015 83.89 83.89 82.23 82.67 13,432,014 -1.22(-1.45%)
Jan 14, 2015 83.77 84.23 83.49 83.89 11,018,430 -0.61(-0.73%)
Jan 13, 2015 85.05 85.77 84.08 84.50 12,590,097 +0.15(+0.17%)
Jan 12, 2015 84.83 85.35 84.13 84.35 8,478,774 -0.29(-0.34%)
Jan 09, 2015 85.90 85.90 84.49 84.64 9,130,707 -1.17(-1.36%)
Jan 08, 2015 85.55 85.89 85.30 85.81 12,302,382 +0.67(+0.79%)
Jan 07, 2015 83.81 85.36 83.73 85.14 9,833,607 +1.84(+2.21%)
Jan 06, 2015 84.16 84.68 83.03 83.30 9,208,940 -0.41(-0.49%)
Jan 05, 2015 84.27 84.47 83.63 83.72 10,012,707 -0.59(-0.70%)
Jan 02, 2015 84.73 85.14 83.99 84.31 7,137,384 -0.04(-0.05%)
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%)
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.