Skip to main content

Johnson & Johnson (NY: JNJ )

158.38 +0.42 (+0.27%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 80.63 80.86 80.19 80.21 10,862,633 -0.23(-0.28%)
Feb 26, 2015 79.33 80.74 79.20 80.44 14,616,616 +1.24(+1.57%)
Feb 25, 2015 78.99 79.26 78.38 79.20 12,374,847 +0.40(+0.51%)
Feb 24, 2015 78.45 79.07 78.25 78.80 8,419,221 +0.41(+0.52%)
Feb 23, 2015 78.83 78.85 78.09 78.39 8,790,087 -0.06(-0.08%)
Feb 20, 2015 78.39 78.54 77.55 78.45 12,889,034 +0.20(+0.26%)
Feb 19, 2015 77.67 78.36 77.40 78.25 12,904,655 +0.58(+0.74%)
Feb 18, 2015 78.25 78.44 77.22 77.67 10,138,402 -0.37(-0.48%)
Feb 17, 2015 77.23 78.08 77.02 78.05 11,102,065 +0.64(+0.82%)
Feb 13, 2015 76.49 77.41 77.41 77.41 14,353,570 +0.92(+1.20%)
Feb 12, 2015 78.09 78.13 75.49 76.49 33,245,388 -1.51(-1.93%)
Feb 11, 2015 78.06 78.32 77.67 78.00 10,522,083 +0.02(+0.03%)
Feb 10, 2015 77.85 78.25 77.26 77.98 15,797,186 +0.44(+0.57%)
Feb 09, 2015 78.53 78.53 77.01 77.54 12,673,632 -1.03(-1.31%)
Feb 06, 2015 79.35 79.61 78.35 78.56 11,859,638 -1.06(-1.33%)
Feb 05, 2015 78.93 79.70 78.84 79.62 8,538,890 +0.85(+1.09%)
Feb 04, 2015 79.35 79.61 78.50 78.76 12,237,261 -0.85(-1.07%)
Feb 03, 2015 78.79 79.70 78.58 79.62 12,873,251 +1.27(+1.62%)
Feb 02, 2015 78.09 78.37 77.22 78.35 11,569,874 +0.54(+0.69%)
Jan 30, 2015 78.93 79.26 77.78 77.81 13,739,390 -1.74(-2.19%)
Jan 29, 2015 78.88 79.62 78.23 79.56 9,740,946 +0.70(+0.89%)
Jan 28, 2015 79.63 79.98 78.83 78.86 11,650,306 -0.47(-0.60%)
Jan 27, 2015 79.13 79.86 78.43 79.33 13,074,933 -0.13(-0.17%)
Jan 26, 2015 79.10 79.61 78.65 79.46 11,534,017 +0.05(+0.06%)
Jan 23, 2015 79.99 80.01 79.21 79.42 13,031,100 -1.21(-1.50%)
Jan 22, 2015 79.56 80.68 78.93 80.63 11,629,128 +1.45(+1.83%)
Jan 21, 2015 78.14 79.34 78.02 79.18 15,059,428 +0.47(+0.60%)
Jan 20, 2015 78.91 79.30 77.91 78.71 26,338,152 -2.14(-2.64%)
Jan 16, 2015 79.31 80.85 80.85 80.85 18,135,384 +1.20(+1.51%)
Jan 15, 2015 80.81 80.81 79.22 79.64 13,942,485 -1.17(-1.45%)
Jan 14, 2015 80.71 81.15 80.43 80.81 11,437,175 -0.59(-0.73%)
Jan 13, 2015 81.93 82.62 81.00 81.40 13,068,572 +0.14(+0.17%)
Jan 12, 2015 81.72 82.23 81.05 81.27 8,801,002 -0.28(-0.34%)
Jan 09, 2015 82.76 82.76 81.40 81.54 9,477,711 -1.13(-1.36%)
Jan 08, 2015 82.42 82.75 82.17 82.67 12,769,922 +0.64(+0.79%)
Jan 07, 2015 80.74 82.24 80.67 82.03 10,207,324 +1.77(+2.21%)
Jan 06, 2015 81.08 81.58 79.99 80.25 9,558,917 -0.40(-0.49%)
Jan 05, 2015 81.19 81.38 80.57 80.65 10,393,231 -0.57(-0.70%)
Jan 02, 2015 81.63 82.02 80.92 81.22 7,408,634 -0.04(-0.05%)
Dec 31, 2014 82.07 81.26 81.26 81.26 7,981,483 -0.61(-0.75%)
Dec 30, 2014 81.92 82.21 81.64 81.87 5,625,909 +0.02(+0.03%)
Dec 29, 2014 81.31 82.13 81.29 81.85 5,499,470 +0.21(+0.26%)
Dec 26, 2014 81.65 82.13 81.35 81.64 3,797,643 +0.37(+0.45%)
Dec 24, 2014 81.11 81.27 81.27 81.27 4,394,893 +0.24(+0.30%)
Dec 23, 2014 82.88 83.08 80.75 81.03 13,102,029 -1.91(-2.30%)
Dec 22, 2014 82.13 83.01 82.11 82.94 10,447,861 +0.92(+1.13%)
Dec 19, 2014 82.86 83.45 81.98 82.02 24,649,824 -0.98(-1.18%)
Dec 18, 2014 82.07 83.01 81.39 83.00 15,098,573 +2.13(+2.63%)
Dec 17, 2014 80.25 81.20 79.80 80.87 13,125,601 +1.02(+1.27%)
Dec 16, 2014 80.41 81.75 79.65 79.85 13,141,876 -0.93(-1.15%)
Dec 15, 2014 81.41 81.64 80.53 80.78 15,573,161 -0.37(-0.45%)
Dec 12, 2014 82.87 83.04 81.12 81.15 10,725,932 -1.78(-2.15%)
Dec 11, 2014 82.25 83.38 81.87 82.93 9,155,832 +0.37(+0.45%)
Dec 10, 2014 83.62 83.89 82.48 82.56 12,117,519 -1.41(-1.68%)
Dec 09, 2014 84.09 84.29 83.06 83.96 9,266,026 -0.37(-0.43%)
Dec 08, 2014 84.25 84.61 84.03 84.33 8,365,740 +0.01(+0.01%)
Dec 05, 2014 83.56 84.50 83.32 84.32 8,300,170 +0.74(+0.88%)
Dec 04, 2014 83.99 84.16 83.44 83.58 8,623,625 -0.12(-0.15%)
Dec 03, 2014 84.34 84.69 83.65 83.70 11,527,069 -0.61(-0.73%)
Dec 02, 2014 83.90 84.33 83.53 84.32 7,958,679 +0.37(+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.