Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 85.45 86.99 85.23 86.74 18,801,450 +1.80(+2.12%)
Jan 28, 2016 85.13 85.57 84.59 84.94 15,399,103 +0.09(+0.11%)
Jan 27, 2016 83.46 85.86 83.46 84.84 23,267,750 +0.81(+0.97%)
Jan 26, 2016 80.77 84.16 80.75 84.03 20,789,946 +3.97(+4.96%)
Jan 25, 2016 80.33 81.13 79.76 80.06 11,258,343 -0.29(-0.36%)
Jan 22, 2016 80.57 80.63 79.69 80.35 10,090,273 +0.67(+0.84%)
Jan 21, 2016 79.54 80.26 78.30 79.68 13,564,138 +0.16(+0.20%)
Jan 20, 2016 79.82 80.79 78.51 79.52 15,274,060 -1.45(-1.79%)
Jan 19, 2016 81.33 81.73 80.48 80.97 15,000,063 +0.42(+0.52%)
Jan 15, 2016 80.04 80.56 80.56 80.56 15,246,515 -1.57(-1.91%)
Jan 14, 2016 80.64 82.61 80.56 82.13 12,234,352 +1.55(+1.93%)
Jan 13, 2016 81.80 82.20 80.43 80.57 9,979,529 -1.01(-1.24%)
Jan 12, 2016 81.38 81.91 80.76 81.59 8,120,404 +0.56(+0.69%)
Jan 11, 2016 81.59 81.91 79.79 81.03 9,814,999 -0.49(-0.60%)
Jan 08, 2016 82.95 83.00 81.26 81.52 11,760,066 -0.88(-1.07%)
Jan 07, 2016 82.48 83.12 82.12 82.40 11,357,265 -0.97(-1.17%)
Jan 06, 2016 82.90 83.86 82.72 83.37 9,311,386 -0.42(-0.51%)
Jan 05, 2016 83.53 84.25 83.52 83.80 7,787,169 +0.35(+0.42%)
Jan 04, 2016 84.47 84.55 82.59 83.45 15,318,575 -1.86(-2.18%)
Dec 31, 2015 85.85 85.31 85.31 85.31 5,529,935 -0.88(-1.02%)
Dec 30, 2015 86.46 86.65 85.98 86.19 4,632,906 -0.21(-0.24%)
Dec 29, 2015 85.82 86.53 85.82 86.40 5,093,297 +0.67(+0.78%)
Dec 28, 2015 85.69 85.93 85.48 85.72 4,892,192 -0.42(-0.48%)
Dec 24, 2015 85.64 86.14 86.14 86.14 3,065,991 +0.19(+0.22%)
Dec 23, 2015 85.63 86.10 85.33 85.95 6,660,547 +0.65(+0.76%)
Dec 22, 2015 84.64 85.44 84.00 85.30 6,720,524 +0.94(+1.11%)
Dec 21, 2015 84.99 85.47 83.76 84.36 10,020,418 -0.31(-0.36%)
Dec 18, 2015 85.61 85.61 84.67 84.67 18,020,544 -1.40(-1.63%)
Dec 17, 2015 87.34 87.42 86.06 86.07 10,524,567 -1.34(-1.53%)
Dec 16, 2015 86.90 87.61 85.97 87.41 9,846,630 +0.93(+1.08%)
Dec 15, 2015 85.25 86.94 85.25 86.48 11,177,756 +1.64(+1.94%)
Dec 14, 2015 84.42 84.89 83.70 84.84 12,812,292 +0.39(+0.46%)
Dec 11, 2015 85.02 85.02 84.24 84.44 9,387,798 -0.80(-0.94%)
Dec 10, 2015 84.96 85.82 84.54 85.24 7,798,617 +0.41(+0.48%)
Dec 09, 2015 84.83 85.82 84.44 84.84 9,568,966 -0.22(-0.26%)
Dec 08, 2015 85.52 85.74 84.64 85.06 9,639,087 -0.75(-0.87%)
Dec 07, 2015 85.22 85.95 85.21 85.81 8,745,248 +0.31(+0.36%)
Dec 04, 2015 84.21 85.54 84.11 85.50 9,446,606 +1.79(+2.14%)
Dec 03, 2015 84.94 85.02 83.31 83.71 14,459,676 -1.05(-1.23%)
Dec 02, 2015 85.13 85.48 84.70 84.75 7,975,335 -0.26(-0.30%)
Dec 01, 2015 84.49 85.12 83.98 85.01 9,086,098 +0.93(+1.11%)
Nov 30, 2015 85.11 85.11 84.08 84.08 10,805,990 -0.94(-1.10%)
Nov 27, 2015 84.94 85.23 84.54 85.02 2,834,177 +0.34(+0.40%)
Nov 25, 2015 84.85 84.68 84.68 84.68 6,503,086 -0.07(-0.08%)
Nov 24, 2015 84.55 85.37 84.55 84.74 9,021,552 -0.61(-0.71%)
Nov 23, 2015 85.03 85.54 84.87 85.35 8,103,999 +0.24(+0.28%)
Nov 20, 2015 85.12 85.38 84.88 85.11 9,237,249 +0.61(+0.73%)
Nov 19, 2015 84.64 84.65 84.14 84.49 6,260,843 -0.15(-0.18%)
Nov 18, 2015 83.70 84.75 83.52 84.64 8,654,199 +0.96(+1.15%)
Nov 17, 2015 83.55 83.85 83.17 83.68 6,215,184 +0.23(+0.28%)
Nov 16, 2015 82.76 83.51 82.47 83.45 6,979,817 +1.10(+1.34%)
Nov 13, 2015 82.47 83.21 82.23 82.34 10,331,545 -0.32(-0.39%)
Nov 12, 2015 83.38 83.77 82.62 82.66 8,392,103 -1.31(-1.56%)
Nov 11, 2015 83.91 84.38 83.68 83.98 7,623,233 +0.34(+0.40%)
Nov 10, 2015 83.27 83.89 83.00 83.64 6,202,907 +0.50(+0.60%)
Nov 09, 2015 83.59 83.75 82.90 83.13 8,033,043 -0.89(-1.06%)
Nov 06, 2015 83.74 84.02 83.15 84.02 7,546,040 -0.34(-0.40%)
Nov 05, 2015 84.30 84.49 83.61 84.36 7,939,589 +0.32(+0.38%)
Nov 04, 2015 84.01 84.41 83.84 84.04 6,783,285 -0.02(-0.02%)
Nov 03, 2015 83.96 84.33 83.36 84.06 7,555,613 -0.17(-0.21%)
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.