Skip to main content

Johnson & Johnson (NY: JNJ )

158.23 +0.27 (+0.17%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 96.73 98.54 96.72 98.45 14,242,602 +1.60(+1.65%)
Jun 29, 2016 96.46 96.92 95.86 96.85 10,276,620 +0.89(+0.93%)
Jun 28, 2016 95.10 96.07 94.60 95.96 12,430,951 +1.36(+1.44%)
Jun 27, 2016 93.34 94.67 93.34 94.60 13,421,846 +0.75(+0.80%)
Jun 24, 2016 93.40 95.06 93.34 93.85 17,174,394 -1.42(-1.49%)
Jun 23, 2016 95.12 95.27 94.70 95.27 8,348,339 +0.75(+0.79%)
Jun 22, 2016 94.59 95.13 94.40 94.52 7,187,584 +0.23(+0.24%)
Jun 21, 2016 94.95 95.08 94.30 94.30 6,765,891 -0.29(-0.31%)
Jun 20, 2016 94.64 95.07 94.50 94.59 6,884,431 +0.86(+0.92%)
Jun 17, 2016 94.65 94.69 93.35 93.73 13,185,841 -0.94(-0.99%)
Jun 16, 2016 93.90 94.87 93.52 94.67 8,211,508 +0.19(+0.20%)
Jun 15, 2016 95.48 95.56 94.42 94.48 7,848,742 -0.58(-0.61%)
Jun 14, 2016 94.52 95.11 94.39 95.06 7,858,619 +0.27(+0.28%)
Jun 13, 2016 95.07 95.48 94.79 94.79 9,783,600 -0.18(-0.19%)
Jun 10, 2016 94.75 95.15 94.44 94.97 7,475,486 +0.01(+0.01%)
Jun 09, 2016 93.97 95.12 93.83 94.96 9,086,583 +0.97(+1.04%)
Jun 08, 2016 93.76 94.11 93.67 93.99 7,224,580 +0.06(+0.06%)
Jun 07, 2016 94.16 94.34 93.70 93.93 7,906,680 -0.03(-0.03%)
Jun 06, 2016 93.31 94.15 93.28 93.96 7,823,336 +0.82(+0.88%)
Jun 03, 2016 92.91 93.66 92.62 93.14 8,478,751 +0.22(+0.24%)
Jun 02, 2016 91.61 93.05 91.60 92.92 9,007,407 +1.39(+1.52%)
Jun 01, 2016 91.46 91.76 90.96 91.54 5,851,170 +0.07(+0.08%)
May 31, 2016 91.93 92.23 91.16 91.46 12,449,688 -0.30(-0.33%)
May 27, 2016 91.75 91.76 91.76 91.76 5,725,422 +0.13(+0.14%)
May 26, 2016 91.81 91.98 91.59 91.63 4,895,531 -0.37(-0.40%)
May 25, 2016 91.86 92.30 91.59 92.00 6,721,571 +0.54(+0.59%)
May 24, 2016 91.33 92.12 91.33 91.46 7,545,875 +0.43(+0.47%)
May 23, 2016 91.53 91.57 90.94 91.03 7,961,652 -0.39(-0.43%)
May 20, 2016 91.07 91.64 90.71 91.42 9,160,679 +0.48(+0.53%)
May 19, 2016 91.06 91.10 90.42 90.94 10,213,684 -0.60(-0.65%)
May 18, 2016 91.56 91.89 90.97 91.54 10,258,645 -0.19(-0.21%)
May 17, 2016 92.31 92.32 91.26 91.73 11,458,038 -0.49(-0.53%)
May 16, 2016 91.38 92.38 91.32 92.23 7,721,731 +0.71(+0.77%)
May 13, 2016 91.79 91.94 91.36 91.52 8,412,950 -0.54(-0.59%)
May 12, 2016 92.27 92.48 91.50 92.06 8,879,957 -0.11(-0.12%)
May 11, 2016 92.33 92.48 92.12 92.17 8,289,593 -0.24(-0.26%)
May 10, 2016 91.87 92.68 91.81 92.41 10,369,168 +0.77(+0.84%)
May 09, 2016 91.05 91.86 90.85 91.65 8,081,276 +0.79(+0.87%)
May 06, 2016 90.73 91.11 90.48 90.86 7,569,103 -0.11(-0.12%)
May 05, 2016 90.32 91.15 90.32 90.97 6,706,058 +0.53(+0.59%)
May 04, 2016 90.29 90.69 90.02 90.44 6,470,676 -0.38(-0.42%)
May 03, 2016 90.71 91.15 90.36 90.82 9,372,975 -0.05(-0.05%)
May 02, 2016 90.44 90.90 90.20 90.86 6,424,885 +0.54(+0.60%)
Apr 29, 2016 90.31 90.44 89.86 90.32 9,647,121 -0.32(-0.36%)
Apr 28, 2016 90.34 90.83 89.97 90.65 8,238,868 -0.23(-0.26%)
Apr 27, 2016 91.03 91.23 90.63 90.88 7,146,515 -0.11(-0.12%)
Apr 26, 2016 91.43 91.52 90.78 90.99 7,263,479 -0.48(-0.53%)
Apr 25, 2016 91.32 91.51 90.65 91.48 7,618,730 +0.15(+0.17%)
Apr 22, 2016 91.41 91.67 90.93 91.32 9,317,271 -0.20(-0.22%)
Apr 21, 2016 91.32 91.65 90.88 91.52 9,783,541 -0.01(-0.01%)
Apr 20, 2016 91.22 92.02 91.11 91.53 10,190,956 +0.73(+0.80%)
Apr 19, 2016 89.98 91.83 89.84 90.81 13,061,308 +1.41(+1.58%)
Apr 18, 2016 88.65 89.53 88.38 89.40 9,641,738 +0.60(+0.68%)
Apr 15, 2016 88.70 88.97 88.24 88.79 12,480,523 +0.27(+0.31%)
Apr 14, 2016 88.65 88.88 88.20 88.52 5,530,658 -0.02(-0.03%)
Apr 13, 2016 88.65 88.93 88.09 88.54 7,145,253 +0.22(+0.25%)
Apr 12, 2016 87.84 88.84 87.64 88.33 10,438,315 +0.51(+0.58%)
Apr 11, 2016 87.96 88.34 87.56 87.82 8,467,381 -0.10(-0.12%)
Apr 08, 2016 88.14 88.36 87.65 87.92 7,819,478 -0.14(-0.16%)
Apr 07, 2016 87.84 88.34 87.54 88.06 9,707,184 -0.12(-0.14%)
Apr 06, 2016 87.62 88.24 86.94 88.18 8,473,502 +0.38(+0.43%)
Apr 05, 2016 87.22 88.52 87.04 87.80 9,850,870 +0.29(+0.33%)
Apr 04, 2016 87.70 87.92 87.25 87.51 13,238,647 -0.48(-0.55%)
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.