Johnson & Johnson (NY: JNJ )

171.11 -0.68 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 103.04 103.33 102.48 102.51 8,500,014 -0.29(-0.28%)
Feb 26, 2015 101.38 103.18 101.22 102.80 11,437,507 +1.59(+1.57%)
Feb 25, 2015 100.94 101.29 100.16 101.21 9,683,322 +0.51(+0.51%)
Feb 24, 2015 100.25 101.05 100.00 100.70 6,588,043 +0.52(+0.52%)
Feb 23, 2015 100.74 100.77 99.80 100.18 6,878,246 -0.08(-0.08%)
Feb 20, 2015 100.18 100.37 99.11 100.26 10,085,673 -0.44(-0.44%)
Feb 19, 2015 99.95 100.84 99.61 100.70 10,027,705 +0.74(+0.74%)
Feb 18, 2015 100.70 100.94 99.38 99.96 7,878,157 -0.48(-0.48%)
Feb 17, 2015 99.39 100.48 99.12 100.44 8,626,982 +0.82(+0.82%)
Feb 13, 2015 98.44 99.62 99.62 99.62 11,153,600 +1.18(+1.20%)
Feb 12, 2015 100.50 100.54 97.15 98.44 25,833,696 -1.94(-1.93%)
Feb 11, 2015 100.46 100.79 99.95 100.38 8,176,301 +0.03(+0.03%)
Feb 10, 2015 100.19 100.70 99.42 100.35 12,275,378 +0.57(+0.57%)
Feb 09, 2015 101.06 101.06 99.10 99.78 9,848,186 -1.32(-1.31%)
Feb 06, 2015 102.11 102.45 100.83 101.10 9,215,663 -1.36(-1.33%)
Feb 05, 2015 101.57 102.56 101.46 102.46 6,635,239 +1.10(+1.09%)
Feb 04, 2015 102.12 102.45 101.02 101.36 9,509,099 -1.10(-1.07%)
Feb 03, 2015 101.40 102.56 101.12 102.46 10,003,302 +1.63(+1.62%)
Feb 02, 2015 100.49 100.85 99.38 100.83 8,990,498 +0.69(+0.69%)
Jan 30, 2015 101.58 102.00 100.09 100.14 10,676,345 -2.24(-2.19%)
Jan 29, 2015 101.51 102.46 100.67 102.38 7,569,310 +0.90(+0.89%)
Jan 28, 2015 102.48 102.93 101.44 101.48 9,052,999 -0.61(-0.60%)
Jan 27, 2015 101.83 102.77 100.93 102.09 10,160,021 -0.17(-0.17%)
Jan 26, 2015 101.80 102.45 101.21 102.26 8,962,635 +0.06(+0.06%)
Jan 23, 2015 102.94 102.97 101.94 102.20 10,125,960 -1.56(-1.50%)
Jan 22, 2015 102.39 103.83 101.57 103.76 9,036,542 +1.86(+1.83%)
Jan 21, 2015 100.56 102.10 100.40 101.90 11,702,095 +0.61(+0.60%)
Jan 20, 2015 101.55 102.05 100.26 101.29 20,466,352 -2.75(-2.64%)
Jan 16, 2015 102.06 104.04 104.04 104.04 14,092,300 +1.55(+1.51%)
Jan 15, 2015 104.00 104.00 101.95 102.49 10,834,162 -1.51(-1.45%)
Jan 14, 2015 103.86 104.43 103.51 104.00 8,887,383 -0.76(-0.73%)
Jan 13, 2015 105.44 106.33 104.24 104.76 10,155,078 +0.18(+0.17%)
Jan 12, 2015 105.17 105.82 104.30 104.58 6,838,916 -0.36(-0.34%)
Jan 09, 2015 106.50 106.50 104.75 104.94 7,364,760 -1.45(-1.36%)
Jan 08, 2015 106.06 106.49 105.75 106.39 9,923,009 +0.83(+0.79%)
Jan 07, 2015 103.91 105.83 103.81 105.56 7,931,714 +2.28(+2.21%)
Jan 06, 2015 104.34 104.99 102.94 103.28 7,427,862 -0.51(-0.49%)
Jan 05, 2015 104.48 104.73 103.68 103.79 8,076,175 -0.73(-0.70%)
Jan 02, 2015 105.05 105.55 104.13 104.52 5,756,961 -0.05(-0.05%)
Dec 31, 2014 105.61 104.57 104.57 104.57 6,202,100 -0.79(-0.75%)
Dec 30, 2014 105.42 105.80 105.06 105.36 4,371,675 +0.03(+0.03%)
Dec 29, 2014 104.64 105.69 104.61 105.33 4,273,424 +0.27(+0.26%)
Dec 26, 2014 105.07 105.69 104.69 105.06 2,951,001 +0.47(+0.45%)
Dec 24, 2014 104.38 104.59 104.59 104.59 3,415,100 +0.31(+0.30%)
Dec 23, 2014 106.66 106.91 103.92 104.28 10,181,076 -2.46(-2.30%)
Dec 22, 2014 105.69 106.83 105.67 106.74 8,118,626 +1.19(+1.13%)
Dec 19, 2014 106.63 107.39 105.50 105.55 19,154,418 -1.26(-1.18%)
Dec 18, 2014 105.62 106.82 104.74 106.81 11,732,513 +2.74(+2.63%)
Dec 17, 2014 103.27 104.49 102.70 104.07 10,199,393 +1.31(+1.27%)
Dec 16, 2014 103.48 105.21 102.50 102.76 10,212,040 -1.20(-1.15%)
Dec 15, 2014 104.77 105.06 103.63 103.96 12,101,297 -0.47(-0.45%)
Dec 12, 2014 106.65 106.87 104.39 104.43 8,334,704 -2.29(-2.15%)
Dec 11, 2014 105.85 107.31 105.36 106.72 7,114,640 +0.48(+0.45%)
Dec 10, 2014 107.61 107.96 106.15 106.24 9,416,052 -1.81(-1.68%)
Dec 09, 2014 108.22 108.47 106.89 108.05 7,200,268 -0.47(-0.43%)
Dec 08, 2014 108.42 108.88 108.14 108.52 6,500,691 +0.01(+0.01%)
Dec 05, 2014 107.53 108.74 107.22 108.51 6,449,739 +0.95(+0.88%)
Dec 04, 2014 108.09 108.30 107.38 107.56 6,701,083 -0.16(-0.15%)
Dec 03, 2014 108.54 108.99 107.65 107.72 8,957,236 -0.79(-0.73%)
Dec 02, 2014 107.97 108.53 107.50 108.51 6,184,380 +0.48(+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.