Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 76.37 76.38 75.49 75.62 11,558,458 -0.17(-0.23%)
Jun 29, 2015 76.80 77.08 75.74 75.79 14,372,016 -1.52(-1.97%)
Jun 26, 2015 77.15 77.69 76.90 77.31 11,652,734 +0.40(+0.52%)
Jun 25, 2015 77.20 77.57 76.90 76.90 8,474,872 -0.16(-0.21%)
Jun 24, 2015 77.21 77.44 76.87 77.07 9,350,358 -0.35(-0.45%)
Jun 23, 2015 77.67 77.87 77.18 77.42 7,793,311 -0.24(-0.31%)
Jun 22, 2015 78.05 78.24 77.58 77.66 6,516,227 +0.18(+0.23%)
Jun 19, 2015 77.49 77.67 77.42 77.48 15,019,946 -0.39(-0.50%)
Jun 18, 2015 76.70 78.01 76.59 77.87 11,362,254 +1.26(+1.65%)
Jun 17, 2015 76.33 76.90 76.15 76.60 7,933,960 +0.29(+0.38%)
Jun 16, 2015 75.65 76.42 75.34 76.31 7,796,765 +0.68(+0.89%)
Jun 15, 2015 75.84 75.86 75.27 75.64 8,807,349 -0.67(-0.87%)
Jun 12, 2015 76.72 76.99 76.13 76.31 11,235,353 -0.69(-0.90%)
Jun 11, 2015 76.97 77.43 76.68 77.00 7,959,010 +0.28(+0.36%)
Jun 10, 2015 76.41 77.24 76.19 76.72 12,920,767 +0.52(+0.68%)
Jun 09, 2015 76.38 76.45 75.88 76.20 10,110,103 +0.19(+0.26%)
Jun 08, 2015 76.50 76.80 76.00 76.00 9,091,013 -0.49(-0.64%)
Jun 05, 2015 76.80 76.85 76.19 76.49 9,740,330 -0.50(-0.65%)
Jun 04, 2015 77.54 77.95 76.86 76.99 10,384,722 -0.67(-0.86%)
Jun 03, 2015 77.84 77.92 77.46 77.66 6,927,805 +0.09(+0.11%)
Jun 02, 2015 77.53 77.77 76.89 77.57 10,713,656 -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.