Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 102.89 104.75 102.63 104.44 15,614,567 +2.17(+2.12%)
Jan 28, 2016 102.50 103.04 101.85 102.27 12,788,924 +0.11(+0.11%)
Jan 27, 2016 100.49 103.38 100.49 102.16 19,323,820 +0.98(+0.97%)
Jan 26, 2016 97.26 101.34 97.23 101.18 17,266,008 +4.78(+4.96%)
Jan 25, 2016 96.72 97.69 96.04 96.40 9,350,031 -0.35(-0.36%)
Jan 22, 2016 97.02 97.08 95.95 96.75 8,379,951 +0.81(+0.84%)
Jan 21, 2016 95.77 96.64 94.28 95.94 11,264,989 +0.19(+0.20%)
Jan 20, 2016 96.11 97.28 94.53 95.75 12,685,076 -1.75(-1.79%)
Jan 19, 2016 97.93 98.41 96.90 97.50 12,457,522 +0.50(+0.52%)
Jan 15, 2016 96.37 97.00 97.00 97.00 12,662,200 -1.89(-1.91%)
Jan 14, 2016 97.10 99.47 97.00 98.89 10,160,605 +1.87(+1.93%)
Jan 13, 2016 98.49 98.98 96.84 97.02 8,287,979 -1.22(-1.24%)
Jan 12, 2016 97.99 98.63 97.24 98.24 6,743,979 +0.67(+0.69%)
Jan 11, 2016 98.24 98.63 96.08 97.57 8,151,337 -0.59(-0.60%)
Jan 08, 2016 99.88 99.94 97.85 98.16 9,766,711 -1.06(-1.07%)
Jan 07, 2016 99.31 100.09 98.88 99.22 9,432,186 -1.17(-1.17%)
Jan 06, 2016 99.82 100.97 99.60 100.39 7,733,087 -0.51(-0.51%)
Jan 05, 2016 100.58 101.44 100.57 100.90 6,467,228 +0.42(+0.42%)
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.