Johnson & Johnson (NY: JNJ )

178.23 +0.23 (+0.13%)
Streaming Delayed Price Updated: 11:14 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 77.60 77.88 76.33 76.96 13,306,318 +0.26(+0.33%)
Sep 29, 2015 76.04 77.36 75.71 76.70 13,973,351 +1.38(+1.83%)
Sep 28, 2015 74.77 75.90 74.12 75.33 17,384,858 +0.30(+0.41%)
Sep 25, 2015 76.61 76.77 74.82 75.02 13,093,279 -1.22(-1.60%)
Sep 24, 2015 76.28 76.62 75.66 76.24 8,985,085 -0.42(-0.55%)
Sep 23, 2015 76.84 77.25 76.31 76.66 6,802,560 -0.21(-0.27%)
Sep 22, 2015 76.06 77.03 75.76 76.87 12,880,103 +0.09(+0.12%)
Sep 21, 2015 77.39 77.99 76.15 76.78 8,555,592 -0.21(-0.28%)
Sep 18, 2015 77.56 78.09 76.88 76.99 17,237,742 -1.20(-1.53%)
Sep 17, 2015 77.93 79.30 77.76 78.19 10,016,789 +0.19(+0.24%)
Sep 16, 2015 77.90 78.17 77.35 78.00 6,829,562 +0.17(+0.22%)
Sep 15, 2015 77.32 78.11 76.83 77.83 8,527,783 +0.89(+1.16%)
Sep 14, 2015 76.59 77.42 76.27 76.93 9,641,332 +0.32(+0.42%)
Sep 11, 2015 76.21 76.67 75.68 76.61 8,953,353 +0.17(+0.23%)
Sep 10, 2015 75.94 77.07 75.53 76.44 10,138,885 +0.41(+0.54%)
Sep 09, 2015 78.31 78.45 75.87 76.03 8,957,261 -1.42(-1.83%)
Sep 08, 2015 76.75 77.48 76.27 77.45 13,820,338 +2.17(+2.88%)
Sep 04, 2015 75.50 75.28 75.28 75.28 13,338,825 -1.10(-1.44%)
Sep 03, 2015 77.22 77.57 76.06 76.37 10,948,897 -0.59(-0.76%)
Sep 02, 2015 76.81 77.06 76.26 76.96 13,970,254 +1.04(+1.37%)
Sep 01, 2015 76.09 76.58 75.40 75.92 17,700,002 -1.56(-2.01%)
Aug 31, 2015 78.22 78.46 77.15 77.48 11,017,571 -0.98(-1.25%)
Aug 28, 2015 79.09 79.38 77.81 78.46 11,159,711 -0.87(-1.09%)
Aug 27, 2015 79.23 79.47 77.78 79.33 13,501,879 +0.92(+1.17%)
Aug 26, 2015 76.60 78.50 75.40 78.41 17,877,018 +3.61(+4.83%)
Aug 25, 2015 78.89 78.90 74.53 74.80 19,008,142 -1.72(-2.25%)
Aug 24, 2015 75.09 78.49 67.43 76.52 31,094,488 -2.26(-2.87%)
Aug 21, 2015 80.15 81.22 78.74 78.78 19,579,244 -2.04(-2.53%)
Aug 20, 2015 80.96 81.91 80.83 80.83 12,979,012 -0.43(-0.52%)
Aug 19, 2015 81.15 81.81 80.82 81.25 9,340,892 -0.05(-0.06%)
Aug 18, 2015 81.19 81.55 81.01 81.30 9,312,128 -0.41(-0.50%)
Aug 17, 2015 80.54 81.72 80.23 81.71 8,435,752 +0.87(+1.07%)
Aug 14, 2015 80.45 80.85 80.08 80.84 6,327,979 +0.27(+0.34%)
Aug 13, 2015 80.79 80.98 80.30 80.57 6,169,881 -0.19(-0.23%)
Aug 12, 2015 80.51 80.78 79.70 80.76 9,298,274 -0.25(-0.30%)
Aug 11, 2015 81.04 81.28 80.81 81.01 8,167,608 -0.64(-0.78%)
Aug 10, 2015 81.46 81.87 81.37 81.64 7,496,572 +0.77(+0.95%)
Aug 07, 2015 81.01 81.06 80.31 80.88 7,367,560 -0.18(-0.22%)
Aug 06, 2015 82.22 82.31 81.01 81.06 8,541,022 -1.19(-1.44%)
Aug 05, 2015 82.28 82.63 82.10 82.24 5,586,402 +0.59(+0.72%)
Aug 04, 2015 82.15 82.23 81.53 81.65 7,340,041 -0.18(-0.22%)
Aug 03, 2015 81.82 81.99 81.19 81.83 7,543,742 -0.16(-0.19%)
Jul 31, 2015 82.09 82.62 81.78 81.99 7,598,516 +0.30(+0.37%)
Jul 30, 2015 81.65 81.82 81.31 81.69 6,743,656 +0.09(+0.11%)
Jul 29, 2015 81.21 81.86 81.04 81.60 9,598,940 +0.58(+0.72%)
Jul 28, 2015 80.91 81.19 80.52 81.01 9,481,576 +0.61(+0.75%)
Jul 27, 2015 80.97 80.99 80.11 80.41 10,675,036 -0.71(-0.88%)
Jul 24, 2015 81.61 81.78 81.04 81.12 7,974,185 -0.86(-1.05%)
Jul 23, 2015 82.23 82.31 81.82 81.98 6,130,572 +0.02(+0.02%)
Jul 22, 2015 82.15 82.40 81.60 81.96 8,215,303 -0.13(-0.16%)
Jul 21, 2015 82.31 82.48 81.87 82.09 7,200,520 -0.02(-0.03%)
Jul 20, 2015 82.23 82.35 81.90 82.12 6,128,522 +0.24(+0.29%)
Jul 17, 2015 82.54 82.56 81.78 81.88 9,844,244 -0.84(-1.02%)
Jul 16, 2015 82.59 82.93 82.45 82.72 7,058,484 +0.56(+0.69%)
Jul 15, 2015 81.62 82.59 81.51 82.16 9,766,193 +0.52(+0.64%)
Jul 14, 2015 81.21 81.72 80.63 81.64 12,087,649 -0.40(-0.49%)
Jul 13, 2015 81.86 82.21 81.71 82.04 8,537,943 +0.61(+0.74%)
Jul 10, 2015 81.64 81.73 81.07 81.43 8,518,225 +0.92(+1.15%)
Jul 09, 2015 81.04 81.42 80.51 80.51 8,942,444 +0.52(+0.64%)
Jul 08, 2015 80.52 80.66 79.93 79.99 8,366,962 -0.94(-1.16%)
Jul 07, 2015 80.70 80.98 79.79 80.93 8,705,454 +0.59(+0.73%)
Jul 06, 2015 79.94 80.59 79.07 80.34 8,332,877 -0.20(-0.24%)
Jul 02, 2015 80.88 80.54 80.54 80.54 7,445,839 -0.02(-0.03%)
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.