Johnson & Johnson (NY: JNJ )

159.57 -2.34 (-1.45%)
Streaming Delayed Price Updated: 2:51 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 112.06 112.22 111.51 112.08 7,774,512 -0.40(-0.36%)
Apr 28, 2016 112.10 112.71 111.64 112.48 6,639,616 -0.29(-0.26%)
Apr 27, 2016 112.96 113.20 112.46 112.77 5,759,301 -0.14(-0.12%)
Apr 26, 2016 113.45 113.56 112.65 112.91 5,853,561 -0.60(-0.53%)
Apr 25, 2016 113.31 113.55 112.48 113.51 6,139,854 +0.19(+0.17%)
Apr 22, 2016 113.43 113.75 112.83 113.32 7,508,690 -0.25(-0.22%)
Apr 21, 2016 113.31 113.73 112.77 113.57 7,884,452 -0.01(-0.01%)
Apr 20, 2016 113.19 114.19 113.05 113.58 8,212,783 +0.90(+0.80%)
Apr 19, 2016 111.65 113.95 111.48 112.68 10,525,969 +1.75(+1.58%)
Apr 18, 2016 110.00 111.10 109.67 110.93 7,770,174 +0.75(+0.68%)
Apr 15, 2016 110.07 110.40 109.50 110.18 10,057,921 +0.34(+0.31%)
Apr 14, 2016 110.00 110.29 109.45 109.84 4,457,099 -0.03(-0.03%)
Apr 13, 2016 110.00 110.35 109.31 109.87 5,758,284 +0.27(+0.25%)
Apr 12, 2016 109.00 110.24 108.75 109.60 8,412,127 +0.63(+0.58%)
Apr 11, 2016 109.15 109.62 108.65 108.97 6,823,772 -0.13(-0.12%)
Apr 08, 2016 109.37 109.64 108.76 109.10 6,301,634 -0.17(-0.16%)
Apr 07, 2016 109.00 109.62 108.63 109.27 7,822,916 -0.15(-0.14%)
Apr 06, 2016 108.72 109.50 107.88 109.42 6,828,705 +0.47(+0.43%)
Apr 05, 2016 108.23 109.84 108.00 108.95 7,938,711 +0.36(+0.33%)
Apr 04, 2016 108.82 109.10 108.26 108.59 10,668,885 -0.60(-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.