Johnson & Johnson (NY: JNJ )

177.47 -1.31 (-0.73%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 100.41 102.29 100.39 102.19 13,721,142 +1.66(+1.65%)
Jun 29, 2016 100.12 100.60 99.50 100.53 9,900,365 +0.93(+0.93%)
Jun 28, 2016 98.71 99.73 98.19 99.61 11,975,820 +1.42(+1.44%)
Jun 27, 2016 96.89 98.27 96.89 98.19 12,930,436 +0.78(+0.80%)
Jun 24, 2016 96.95 98.67 96.89 97.42 16,545,593 -1.47(-1.49%)
Jun 23, 2016 98.74 98.89 98.30 98.89 8,042,683 +0.78(+0.79%)
Jun 22, 2016 98.18 98.75 97.99 98.12 6,924,427 +0.24(+0.24%)
Jun 21, 2016 98.56 98.70 97.88 97.88 6,518,173 -0.30(-0.31%)
Jun 20, 2016 98.23 98.69 98.09 98.18 6,632,373 +0.89(+0.92%)
Jun 17, 2016 98.25 98.29 96.89 97.29 12,703,072 -0.98(-0.99%)
Jun 16, 2016 97.47 98.48 97.07 98.27 7,910,862 +0.19(+0.20%)
Jun 15, 2016 99.11 99.19 98.01 98.07 7,561,379 -0.60(-0.61%)
Jun 14, 2016 98.11 98.72 97.98 98.67 7,570,893 +0.28(+0.28%)
Jun 13, 2016 98.68 99.11 98.39 98.39 9,425,396 -0.19(-0.19%)
Jun 10, 2016 98.35 98.77 98.03 98.58 7,201,788 +0.01(+0.01%)
Jun 09, 2016 97.54 98.73 97.40 98.57 8,753,899 +1.01(+1.04%)
Jun 08, 2016 97.32 97.69 97.23 97.56 6,960,069 +0.06(+0.06%)
Jun 07, 2016 97.74 97.92 97.27 97.50 7,617,195 -0.03(-0.03%)
Jun 06, 2016 96.86 97.73 96.83 97.53 7,536,902 +0.85(+0.88%)
Jun 03, 2016 96.44 97.21 96.14 96.68 8,168,321 +0.23(+0.24%)
Jun 02, 2016 95.09 96.59 95.08 96.46 8,677,621 +1.44(+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.