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 (%)
Feb 29, 2016 83.53 84.26 83.34 83.47 12,734,182 -0.45(-0.54%)
Feb 26, 2016 84.75 84.83 83.64 83.93 11,405,825 -0.48(-0.56%)
Feb 25, 2016 83.27 84.41 83.13 84.40 10,199,355 +1.13(+1.35%)
Feb 24, 2016 81.99 83.37 81.70 83.28 11,433,050 +0.70(+0.85%)
Feb 23, 2016 83.03 83.14 82.48 82.58 8,354,432 -0.53(-0.64%)
Feb 22, 2016 82.64 83.11 82.55 83.11 8,751,765 +0.47(+0.57%)
Feb 19, 2016 82.18 83.05 82.02 82.64 11,776,151 +0.53(+0.65%)
Feb 18, 2016 81.00 82.45 80.75 82.11 13,638,642 +1.37(+1.70%)
Feb 17, 2016 80.94 81.32 80.53 80.74 11,303,685 +0.14(+0.18%)
Feb 16, 2016 80.64 81.17 80.07 80.60 13,268,416 +0.39(+0.49%)
Feb 12, 2016 80.20 80.20 80.20 80.20 11,470,148 +0.09(+0.12%)
Feb 11, 2016 79.13 80.36 78.75 80.11 15,825,544 -0.02(-0.03%)
Feb 10, 2016 80.38 81.06 79.85 80.13 12,483,132 -0.19(-0.24%)
Feb 09, 2016 79.80 80.53 79.54 80.32 12,750,766 -0.02(-0.03%)
Feb 08, 2016 79.01 81.53 78.94 80.35 18,184,312 +1.15(+1.45%)
Feb 05, 2016 80.86 80.95 78.60 79.19 19,705,744 -2.65(-3.23%)
Feb 04, 2016 81.61 81.99 80.92 81.84 13,189,081 -0.19(-0.23%)
Feb 03, 2016 81.64 82.22 80.35 82.03 12,906,402 +0.58(+0.71%)
Feb 02, 2016 81.37 82.13 81.13 81.46 13,472,543 -0.76(-0.92%)
Feb 01, 2016 81.61 82.54 81.31 82.21 12,445,758 -0.06(-0.07%)
Jan 29, 2016 81.05 82.51 80.84 82.27 19,823,066 +1.71(+2.12%)
Jan 28, 2016 80.74 81.16 80.23 80.56 16,235,844 +0.09(+0.11%)
Jan 27, 2016 79.16 81.43 79.16 80.47 24,532,050 +0.77(+0.97%)
Jan 26, 2016 76.61 79.83 76.59 79.70 21,919,608 +3.77(+4.96%)
Jan 25, 2016 76.19 76.95 75.65 75.93 11,870,087 -0.28(-0.36%)
Jan 22, 2016 76.42 76.47 75.58 76.21 10,638,548 +0.64(+0.84%)
Jan 21, 2016 75.44 76.12 74.26 75.57 14,301,172 +0.15(+0.20%)
Jan 20, 2016 75.71 76.63 74.46 75.42 16,104,007 -1.38(-1.79%)
Jan 19, 2016 77.14 77.52 76.33 76.80 15,815,121 +0.39(+0.52%)
Jan 15, 2016 75.91 76.41 76.41 76.41 16,074,965 -1.49(-1.91%)
Jan 14, 2016 76.49 78.35 76.41 77.90 12,899,130 +1.47(+1.93%)
Jan 13, 2016 77.58 77.97 76.28 76.42 10,521,787 -0.96(-1.24%)
Jan 12, 2016 77.19 77.69 76.60 77.38 8,561,642 +0.53(+0.69%)
Jan 11, 2016 77.38 77.69 75.68 76.86 10,348,317 -0.46(-0.60%)
Jan 08, 2016 78.68 78.72 77.08 77.32 12,399,073 -0.83(-1.07%)
Jan 07, 2016 78.23 78.84 77.89 78.16 11,974,385 -0.92(-1.17%)
Jan 06, 2016 78.63 79.53 78.45 79.08 9,817,338 -0.40(-0.51%)
Jan 05, 2016 79.23 79.90 79.22 79.48 8,210,300 +0.33(+0.42%)
Jan 04, 2016 80.12 80.20 78.34 79.15 16,150,941 -1.76(-2.18%)
Dec 31, 2015 81.42 80.91 80.91 80.91 5,830,415 -0.84(-1.02%)
Dec 30, 2015 82.01 82.19 81.55 81.75 4,884,644 -0.20(-0.24%)
Dec 29, 2015 81.40 82.07 81.40 81.94 5,370,051 +0.64(+0.78%)
Dec 28, 2015 81.27 81.50 81.07 81.31 5,158,019 -0.39(-0.48%)
Dec 24, 2015 81.23 81.70 81.70 81.70 3,232,588 +0.18(+0.22%)
Dec 23, 2015 81.22 81.66 80.93 81.52 7,022,461 +0.61(+0.76%)
Dec 22, 2015 80.27 81.04 79.68 80.90 7,085,697 +0.89(+1.11%)
Dec 21, 2015 80.61 81.07 79.44 80.01 10,564,898 -0.29(-0.36%)
Dec 18, 2015 81.20 81.20 80.31 80.31 18,999,726 -1.33(-1.63%)
Dec 17, 2015 82.83 82.91 81.63 81.64 11,096,441 -1.27(-1.53%)
Dec 16, 2015 82.42 83.09 81.54 82.91 10,381,666 +0.88(+1.08%)
Dec 15, 2015 80.86 82.46 80.86 82.02 11,785,122 +1.56(+1.94%)
Dec 14, 2015 80.07 80.52 79.38 80.46 13,508,474 +0.37(+0.46%)
Dec 11, 2015 80.64 80.64 79.90 80.09 9,897,902 -0.76(-0.94%)
Dec 10, 2015 80.58 81.40 80.19 80.85 8,222,371 +0.39(+0.48%)
Dec 09, 2015 80.46 81.40 80.09 80.46 10,088,915 -0.21(-0.26%)
Dec 08, 2015 81.12 81.32 80.27 80.68 10,162,846 -0.71(-0.87%)
Dec 07, 2015 80.83 81.52 80.82 81.38 9,220,439 +0.29(+0.36%)
Dec 04, 2015 79.87 81.13 79.78 81.09 9,959,906 +1.70(+2.14%)
Dec 03, 2015 80.56 80.64 79.01 79.39 15,245,372 -0.99(-1.23%)
Dec 02, 2015 80.74 81.08 80.34 80.38 8,408,691 -0.24(-0.30%)
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.