Skip to main content

Johnson & Johnson (NY: JNJ )

159.99 -0.51 (-0.32%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 91.72 91.85 91.27 91.74 9,498,362 -0.33(-0.36%)
Apr 28, 2016 91.76 92.25 91.38 92.07 8,111,824 -0.24(-0.26%)
Apr 27, 2016 92.46 92.66 92.05 92.30 7,036,316 -0.11(-0.12%)
Apr 26, 2016 92.86 92.95 92.21 92.42 7,151,476 -0.49(-0.53%)
Apr 25, 2016 92.75 92.94 92.07 92.91 7,501,249 +0.16(+0.17%)
Apr 22, 2016 92.84 93.11 92.35 92.75 9,173,599 -0.20(-0.22%)
Apr 21, 2016 92.75 93.09 92.30 92.96 9,632,679 -0.01(-0.01%)
Apr 20, 2016 92.65 93.47 92.53 92.97 10,033,811 +0.74(+0.80%)
Apr 19, 2016 91.39 93.27 91.25 92.23 12,859,902 +1.43(+1.58%)
Apr 18, 2016 90.04 90.94 89.77 90.80 9,493,062 +0.61(+0.68%)
Apr 15, 2016 90.09 90.36 89.63 90.18 12,288,073 +0.28(+0.31%)
Apr 14, 2016 90.04 90.27 89.59 89.91 5,445,375 -0.02(-0.03%)
Apr 13, 2016 90.04 90.32 89.47 89.93 7,035,073 +0.22(+0.25%)
Apr 12, 2016 89.22 90.23 89.01 89.71 10,277,356 +0.52(+0.58%)
Apr 11, 2016 89.34 89.73 88.93 89.19 8,336,813 -0.11(-0.12%)
Apr 08, 2016 89.52 89.74 89.02 89.30 7,698,901 -0.14(-0.16%)
Apr 07, 2016 89.22 89.73 88.91 89.44 9,557,498 -0.12(-0.14%)
Apr 06, 2016 88.99 89.63 88.30 89.56 8,342,840 +0.38(+0.43%)
Apr 05, 2016 88.59 89.91 88.40 89.18 9,698,969 +0.29(+0.33%)
Apr 04, 2016 89.07 89.30 88.61 88.88 13,034,507 -0.49(-0.55%)
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.