Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 80.62 80.84 80.18 80.20 10,864,350 -0.23(-0.28%)
Feb 26, 2015 79.32 80.73 79.19 80.43 14,618,926 +1.24(+1.57%)
Feb 25, 2015 78.97 79.25 78.36 79.18 12,376,803 +0.40(+0.51%)
Feb 24, 2015 78.43 79.06 78.24 78.79 8,420,551 +0.41(+0.52%)
Feb 23, 2015 78.82 78.84 78.08 78.38 8,791,476 -0.06(-0.08%)
Feb 20, 2015 78.38 78.52 77.54 78.44 12,891,070 +0.20(+0.26%)
Feb 19, 2015 77.66 78.35 77.39 78.24 12,906,696 +0.58(+0.74%)
Feb 18, 2015 78.24 78.42 77.21 77.66 10,140,005 -0.37(-0.48%)
Feb 17, 2015 77.22 78.07 77.01 78.04 11,103,820 +0.64(+0.82%)
Feb 13, 2015 76.48 77.40 77.40 77.40 14,355,839 +0.92(+1.20%)
Feb 12, 2015 78.08 78.11 75.48 76.48 33,250,644 -1.51(-1.93%)
Feb 11, 2015 78.05 78.31 77.66 77.99 10,523,747 +0.02(+0.03%)
Feb 10, 2015 77.84 78.24 77.25 77.97 15,799,684 +0.44(+0.57%)
Feb 09, 2015 78.52 78.52 76.99 77.52 12,675,636 -1.03(-1.31%)
Feb 06, 2015 79.33 79.60 78.34 78.55 11,861,514 -1.06(-1.33%)
Feb 05, 2015 78.91 79.68 78.83 79.61 8,540,240 +0.85(+1.09%)
Feb 04, 2015 79.34 79.60 78.49 78.75 12,239,196 -0.85(-1.07%)
Feb 03, 2015 78.78 79.68 78.56 79.61 12,875,287 +1.27(+1.62%)
Feb 02, 2015 78.07 78.35 77.21 78.34 11,571,703 +0.54(+0.69%)
Jan 30, 2015 78.92 79.25 77.76 77.80 13,741,563 -1.74(-2.19%)
Jan 29, 2015 78.87 79.61 78.21 79.54 9,742,487 +0.70(+0.89%)
Jan 28, 2015 79.62 79.97 78.81 78.84 11,652,148 -0.47(-0.60%)
Jan 27, 2015 79.12 79.84 78.42 79.32 13,077,000 -0.13(-0.17%)
Jan 26, 2015 79.09 79.60 78.63 79.45 11,535,840 +0.05(+0.06%)
Jan 23, 2015 79.98 80.00 79.20 79.40 13,033,160 -1.21(-1.50%)
Jan 22, 2015 79.55 80.67 78.91 80.62 11,630,966 +1.45(+1.83%)
Jan 21, 2015 78.13 79.33 78.00 79.17 15,061,809 +0.47(+0.60%)
Jan 20, 2015 78.90 79.29 77.90 78.70 26,342,316 -2.14(-2.64%)
Jan 16, 2015 79.29 80.83 80.83 80.83 18,138,250 +1.20(+1.51%)
Jan 15, 2015 80.80 80.80 79.21 79.63 13,944,690 -1.17(-1.45%)
Jan 14, 2015 80.69 81.14 80.42 80.80 11,438,983 -0.59(-0.73%)
Jan 13, 2015 81.92 82.61 80.99 81.39 13,070,638 +0.14(+0.17%)
Jan 12, 2015 81.71 82.22 81.03 81.25 8,802,394 -0.28(-0.34%)
Jan 09, 2015 82.74 82.74 81.38 81.53 9,479,210 -1.13(-1.36%)
Jan 08, 2015 82.40 82.74 82.16 82.66 12,771,941 +0.64(+0.79%)
Jan 07, 2015 80.73 82.22 80.65 82.01 10,208,938 +1.77(+2.21%)
Jan 06, 2015 81.07 81.57 79.98 80.24 9,560,428 -0.40(-0.49%)
Jan 05, 2015 81.17 81.37 80.55 80.64 10,394,874 -0.57(-0.70%)
Jan 02, 2015 81.62 82.01 80.90 81.21 7,409,805 -0.04(-0.05%)
Dec 31, 2014 82.05 81.24 81.24 81.24 7,982,745 -0.61(-0.75%)
Dec 30, 2014 81.90 82.20 81.63 81.86 5,626,799 +0.02(+0.03%)
Dec 29, 2014 81.30 82.11 81.28 81.83 5,500,339 +0.21(+0.26%)
Dec 26, 2014 81.63 82.11 81.34 81.63 3,798,244 +0.37(+0.45%)
Dec 24, 2014 81.10 81.26 81.26 81.26 4,395,587 +0.24(+0.30%)
Dec 23, 2014 82.87 83.06 80.74 81.02 13,104,100 -1.91(-2.30%)
Dec 22, 2014 82.11 83.00 82.10 82.93 10,449,513 +0.92(+1.13%)
Dec 19, 2014 82.84 83.44 81.97 82.01 24,653,722 -0.98(-1.18%)
Dec 18, 2014 82.06 82.99 81.38 82.98 15,100,960 +2.13(+2.63%)
Dec 17, 2014 80.23 81.18 79.79 80.86 13,127,676 +1.02(+1.27%)
Dec 16, 2014 80.40 81.74 79.64 79.84 13,143,954 -0.93(-1.15%)
Dec 15, 2014 81.40 81.63 80.51 80.77 15,575,624 -0.37(-0.45%)
Dec 12, 2014 82.86 83.03 81.10 81.14 10,727,628 -1.78(-2.15%)
Dec 11, 2014 82.24 83.37 81.86 82.91 9,157,279 +0.37(+0.45%)
Dec 10, 2014 83.61 83.88 82.47 82.54 12,119,435 -1.41(-1.68%)
Dec 09, 2014 84.08 84.27 83.05 83.95 9,267,491 -0.37(-0.43%)
Dec 08, 2014 84.24 84.59 84.02 84.31 8,367,063 +0.01(+0.01%)
Dec 05, 2014 83.54 84.48 83.30 84.31 8,301,482 +0.74(+0.88%)
Dec 04, 2014 83.98 84.14 83.43 83.57 8,624,988 -0.12(-0.15%)
Dec 03, 2014 84.33 84.68 83.64 83.69 11,528,891 -0.61(-0.73%)
Dec 02, 2014 83.89 84.32 83.52 84.31 7,959,938 +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.