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 (%)
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%)
Apr 01, 2016 87.04 88.08 86.79 88.00 11,221,431 +0.80(+0.92%)
Mar 31, 2016 87.73 87.83 87.07 87.20 10,135,005 -0.63(-0.72%)
Mar 30, 2016 88.20 88.29 87.79 87.83 6,512,286 -0.13(-0.15%)
Mar 29, 2016 87.28 88.04 86.83 87.95 8,205,204 +0.73(+0.84%)
Mar 28, 2016 87.37 87.76 87.08 87.22 5,879,358 -0.06(-0.07%)
Mar 24, 2016 87.21 87.29 87.29 87.29 7,798,217 -0.15(-0.18%)
Mar 23, 2016 86.46 87.70 86.39 87.44 10,164,315 +0.90(+1.04%)
Mar 22, 2016 86.46 86.74 86.27 86.54 9,705,645 +0.08(+0.09%)
Mar 21, 2016 86.56 86.83 85.87 86.46 9,523,151 -0.18(-0.20%)
Mar 18, 2016 86.22 86.91 85.71 86.63 18,313,064 +0.61(+0.71%)
Mar 17, 2016 86.61 86.71 85.79 86.02 10,635,467 -0.54(-0.62%)
Mar 16, 2016 86.82 86.86 86.13 86.56 8,766,316 -0.28(-0.32%)
Mar 15, 2016 86.73 87.32 86.04 86.84 10,518,315 +0.08(+0.09%)
Mar 14, 2016 86.97 87.28 86.48 86.76 8,987,286 -0.04(-0.05%)
Mar 11, 2016 86.63 87.03 86.40 86.80 9,633,796 +0.46(+0.53%)
Mar 10, 2016 86.22 86.62 85.48 86.34 12,997,748 +0.24(+0.28%)
Mar 09, 2016 86.10 86.25 85.50 86.10 9,385,909 +0.50(+0.58%)
Mar 08, 2016 85.84 86.04 85.40 85.60 9,471,374 -0.42(-0.49%)
Mar 07, 2016 85.42 86.17 85.01 86.02 8,653,100 +0.19(+0.23%)
Mar 04, 2016 85.84 86.21 85.48 85.83 8,333,238 -0.12(-0.14%)
Mar 03, 2016 86.09 86.23 85.13 85.95 8,595,665 -0.31(-0.36%)
Mar 02, 2016 86.16 86.56 85.77 86.26 12,119,379 -0.15(-0.17%)
Mar 01, 2016 85.34 86.42 84.97 86.41 10,297,283 +1.62(+1.91%)
Feb 29, 2016 84.84 85.59 84.65 84.79 12,536,916 -0.46(-0.54%)
Feb 26, 2016 86.09 86.17 84.96 85.25 11,229,136 -0.48(-0.56%)
Feb 25, 2016 84.58 85.74 84.43 85.73 10,041,356 +1.14(+1.35%)
Feb 24, 2016 83.28 84.68 82.98 84.59 11,255,940 +0.71(+0.85%)
Feb 23, 2016 84.34 84.45 83.78 83.88 8,225,012 -0.54(-0.64%)
Feb 22, 2016 83.94 84.42 83.85 84.42 8,616,190 +0.48(+0.57%)
Feb 19, 2016 83.47 84.36 83.31 83.94 11,593,725 +0.54(+0.65%)
Feb 18, 2016 82.27 83.75 82.02 83.40 13,427,364 +1.39(+1.70%)
Feb 17, 2016 82.21 82.60 81.79 82.01 11,128,579 +0.14(+0.18%)
Feb 16, 2016 81.91 82.45 81.33 81.87 13,062,873 +0.40(+0.49%)
Feb 12, 2016 81.47 81.47 81.47 81.47 11,292,463 +0.10(+0.12%)
Feb 11, 2016 80.38 81.63 79.99 81.37 15,580,389 -0.02(-0.03%)
Feb 10, 2016 81.65 82.34 81.10 81.39 12,289,754 -0.19(-0.24%)
Feb 09, 2016 81.06 81.80 80.79 81.59 12,553,243 -0.02(-0.03%)
Feb 08, 2016 80.26 82.82 80.19 81.61 17,902,616 +1.17(+1.45%)
Feb 05, 2016 82.14 82.23 79.83 80.44 19,400,480 -2.69(-3.23%)
Feb 04, 2016 82.90 83.28 82.19 83.13 12,984,767 -0.19(-0.23%)
Feb 03, 2016 82.93 83.51 81.62 83.32 12,706,468 +0.58(+0.71%)
Feb 02, 2016 82.65 83.42 82.41 82.74 13,263,838 -0.77(-0.92%)
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.