Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 76.38 76.40 75.50 75.63 11,556,631 -0.17(-0.23%)
Jun 29, 2015 76.81 77.10 75.75 75.80 14,369,744 -1.52(-1.97%)
Jun 26, 2015 77.16 77.70 76.92 77.32 11,650,892 +0.40(+0.52%)
Jun 25, 2015 77.21 77.58 76.91 76.92 8,473,532 -0.16(-0.21%)
Jun 24, 2015 77.22 77.45 76.88 77.08 9,348,880 -0.35(-0.45%)
Jun 23, 2015 77.68 77.88 77.20 77.43 7,792,079 -0.24(-0.31%)
Jun 22, 2015 78.07 78.25 77.59 77.67 6,515,197 +0.18(+0.23%)
Jun 19, 2015 77.51 77.69 77.43 77.49 15,017,572 -0.39(-0.50%)
Jun 18, 2015 76.72 78.03 76.60 77.88 11,360,457 +1.26(+1.65%)
Jun 17, 2015 76.34 76.92 76.16 76.61 7,932,706 +0.29(+0.38%)
Jun 16, 2015 75.66 76.43 75.35 76.33 7,795,533 +0.68(+0.89%)
Jun 15, 2015 75.85 75.87 75.28 75.65 8,805,956 -0.67(-0.87%)
Jun 12, 2015 76.73 77.00 76.14 76.32 11,233,577 -0.69(-0.90%)
Jun 11, 2015 76.98 77.44 76.69 77.01 7,957,751 +0.28(+0.36%)
Jun 10, 2015 76.42 77.25 76.20 76.73 12,918,725 +0.52(+0.68%)
Jun 09, 2015 76.39 76.47 75.89 76.21 10,108,505 +0.19(+0.26%)
Jun 08, 2015 76.51 76.81 76.02 76.02 9,089,576 -0.49(-0.64%)
Jun 05, 2015 76.82 76.86 76.20 76.51 9,738,791 -0.50(-0.64%)
Jun 04, 2015 77.55 77.96 76.87 77.00 10,383,081 -0.67(-0.86%)
Jun 03, 2015 77.85 77.93 77.48 77.67 6,926,710 +0.09(+0.11%)
Jun 02, 2015 77.54 77.79 76.90 77.58 10,711,962 -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.