Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 82.31 83.80 82.10 83.55 19,519,068 +1.74(+2.12%)
Jan 28, 2016 82.00 82.43 81.48 81.81 15,986,859 +0.09(+0.11%)
Jan 27, 2016 80.39 82.70 80.39 81.72 24,155,838 +0.78(+0.97%)
Jan 26, 2016 77.80 81.07 77.78 80.94 21,583,460 +3.82(+4.96%)
Jan 25, 2016 77.37 78.15 76.83 77.12 11,688,053 -0.28(-0.36%)
Jan 22, 2016 77.61 77.66 76.76 77.40 10,475,400 +0.65(+0.84%)
Jan 21, 2016 76.61 77.31 75.42 76.75 14,081,856 +0.15(+0.20%)
Jan 20, 2016 76.88 77.82 75.62 76.60 15,857,043 -1.40(-1.79%)
Jan 19, 2016 78.34 78.72 77.52 78.00 15,572,588 +0.40(+0.52%)
Jan 15, 2016 77.09 77.60 77.60 77.60 15,828,447 -1.51(-1.91%)
Jan 14, 2016 77.68 79.57 77.60 79.11 12,701,315 +1.50(+1.93%)
Jan 13, 2016 78.79 79.18 77.47 77.61 10,360,430 -0.98(-1.24%)
Jan 12, 2016 78.39 78.90 77.79 78.59 8,430,345 +0.54(+0.69%)
Jan 11, 2016 78.59 78.90 76.86 78.05 10,189,620 -0.47(-0.60%)
Jan 08, 2016 79.90 79.95 78.28 78.52 12,208,926 -0.85(-1.07%)
Jan 07, 2016 79.44 80.07 79.10 79.37 11,790,752 -0.94(-1.17%)
Jan 06, 2016 79.85 80.77 79.68 80.31 9,666,784 -0.41(-0.51%)
Jan 05, 2016 80.46 81.15 80.45 80.72 8,084,391 +0.34(+0.42%)
Jan 04, 2016 81.36 81.44 79.56 80.38 15,903,258 -1.79(-2.18%)
Dec 31, 2015 82.69 82.17 82.17 82.17 5,741,002 -0.85(-1.02%)
Dec 30, 2015 83.28 83.47 82.82 83.02 4,809,735 -0.20(-0.24%)
Dec 29, 2015 82.67 83.34 82.67 83.22 5,287,699 +0.65(+0.78%)
Dec 28, 2015 82.54 82.77 82.34 82.57 5,078,918 -0.40(-0.48%)
Dec 24, 2015 82.49 82.97 82.97 82.97 3,183,015 +0.18(+0.22%)
Dec 23, 2015 82.48 82.93 82.19 82.79 6,914,768 +0.62(+0.76%)
Dec 22, 2015 81.52 82.30 80.92 82.16 6,977,034 +0.90(+1.11%)
Dec 21, 2015 81.87 82.33 80.68 81.26 10,402,879 -0.30(-0.36%)
Dec 18, 2015 82.46 82.46 81.56 81.56 18,708,354 -1.35(-1.63%)
Dec 17, 2015 84.12 84.20 82.90 82.91 10,926,271 -1.29(-1.53%)
Dec 16, 2015 83.71 84.39 82.81 84.20 10,222,457 +0.90(+1.08%)
Dec 15, 2015 82.12 83.75 82.12 83.30 11,604,391 +1.58(+1.94%)
Dec 14, 2015 81.31 81.77 80.62 81.72 13,301,314 +0.38(+0.46%)
Dec 11, 2015 81.89 81.89 81.14 81.34 9,746,113 -0.77(-0.94%)
Dec 10, 2015 81.84 82.67 81.44 82.11 8,096,276 +0.39(+0.48%)
Dec 09, 2015 81.71 82.67 81.33 81.72 9,934,196 -0.22(-0.26%)
Dec 08, 2015 82.38 82.59 81.52 81.93 10,006,993 -0.72(-0.87%)
Dec 07, 2015 82.08 82.79 82.08 82.65 9,079,038 +0.30(+0.36%)
Dec 04, 2015 81.12 82.40 81.02 82.36 9,807,165 +1.73(+2.14%)
Dec 03, 2015 81.81 81.89 80.24 80.63 15,011,576 -1.01(-1.23%)
Dec 02, 2015 82.00 82.34 81.59 81.64 8,279,739 -0.25(-0.30%)
Dec 01, 2015 81.38 81.99 80.89 81.88 9,432,898 +0.90(+1.11%)
Nov 30, 2015 81.98 81.98 80.99 80.99 11,218,435 -0.90(-1.10%)
Nov 27, 2015 81.82 82.09 81.43 81.89 2,942,353 +0.33(+0.40%)
Nov 25, 2015 81.73 81.56 81.56 81.56 6,751,297 -0.06(-0.08%)
Nov 24, 2015 81.44 82.23 81.44 81.63 9,365,889 -0.58(-0.71%)
Nov 23, 2015 81.91 82.40 81.75 82.21 8,413,314 +0.23(+0.28%)
Nov 20, 2015 81.99 82.24 81.76 81.98 9,589,818 +0.59(+0.73%)
Nov 19, 2015 81.52 81.54 81.05 81.39 6,499,807 -0.14(-0.18%)
Nov 18, 2015 80.63 81.63 80.45 81.53 8,984,514 +0.93(+1.15%)
Nov 17, 2015 80.48 80.77 80.11 80.60 6,452,406 +0.22(+0.28%)
Nov 16, 2015 79.71 80.44 79.44 80.38 7,246,223 +1.06(+1.34%)
Nov 13, 2015 79.44 80.15 79.20 79.32 10,725,880 -0.31(-0.39%)
Nov 12, 2015 80.32 80.69 79.59 79.63 8,712,413 -1.26(-1.56%)
Nov 11, 2015 80.82 81.28 80.60 80.89 7,914,197 +0.33(+0.40%)
Nov 10, 2015 80.21 80.81 79.95 80.56 6,439,661 +0.48(+0.60%)
Nov 09, 2015 80.51 80.67 79.85 80.08 8,339,649 -0.86(-1.06%)
Nov 06, 2015 80.66 80.94 80.09 80.94 7,834,058 -0.33(-0.40%)
Nov 05, 2015 81.20 81.39 80.54 81.26 8,242,628 +0.31(+0.38%)
Nov 04, 2015 80.92 81.31 80.75 80.95 7,042,190 -0.02(-0.02%)
Nov 03, 2015 80.87 81.23 80.29 80.97 7,843,996 -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.