Johnson & Johnson (NY: JNJ )

168.07 +0.50 (+0.30%)
Streaming Delayed Price Updated: 1:05 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 119.18 121.41 119.16 121.30 11,559,912 +1.97(+1.65%)
Jun 29, 2016 118.84 119.41 118.10 119.33 8,340,949 +1.10(+0.93%)
Jun 28, 2016 117.17 118.37 116.55 118.23 10,089,497 +1.68(+1.44%)
Jun 27, 2016 115.00 116.64 115.00 116.55 10,893,751 +0.92(+0.80%)
Jun 24, 2016 115.07 117.12 115.00 115.63 13,939,481 -1.75(-1.49%)
Jun 23, 2016 117.20 117.38 116.68 117.38 6,775,873 +0.92(+0.79%)
Jun 22, 2016 116.54 117.21 116.31 116.46 5,833,754 +0.28(+0.24%)
Jun 21, 2016 116.99 117.15 116.18 116.18 5,491,490 -0.36(-0.31%)
Jun 20, 2016 116.60 117.14 116.43 116.54 5,587,702 +1.06(+0.92%)
Jun 17, 2016 116.62 116.67 115.01 115.48 10,702,199 -1.16(-0.99%)
Jun 16, 2016 115.69 116.89 115.22 116.64 6,664,815 +0.23(+0.20%)
Jun 15, 2016 117.64 117.74 116.33 116.41 6,370,379 -0.71(-0.61%)
Jun 14, 2016 116.45 117.18 116.30 117.12 6,378,395 +0.33(+0.28%)
Jun 13, 2016 117.13 117.64 116.79 116.79 7,940,793 -0.22(-0.19%)
Jun 10, 2016 116.74 117.23 116.36 117.01 6,067,428 +0.01(+0.01%)
Jun 09, 2016 115.78 117.19 115.61 117.00 7,375,064 +1.20(+1.04%)
Jun 08, 2016 115.52 115.95 115.41 115.80 5,863,782 +0.07(+0.06%)
Jun 07, 2016 116.01 116.23 115.45 115.73 6,417,404 -0.04(-0.03%)
Jun 06, 2016 114.97 116.00 114.93 115.77 6,349,758 +1.01(+0.88%)
Jun 03, 2016 114.47 115.39 114.11 114.76 6,881,721 +0.27(+0.24%)
Jun 02, 2016 112.87 114.65 112.86 114.49 7,310,801 +1.71(+1.52%)
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.