Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 82.90 83.84 82.59 83.51 12,252,959 -0.06(-0.07%)
Jan 29, 2016 82.32 83.81 82.11 83.56 19,515,984 +1.74(+2.12%)
Jan 28, 2016 82.01 82.44 81.49 81.83 15,984,333 +0.09(+0.11%)
Jan 27, 2016 80.40 82.71 80.40 81.74 24,152,022 +0.78(+0.97%)
Jan 26, 2016 77.82 81.08 77.79 80.95 21,580,050 +3.82(+4.96%)
Jan 25, 2016 77.38 78.16 76.84 77.13 11,686,206 -0.28(-0.36%)
Jan 22, 2016 77.62 77.68 76.77 77.41 10,473,745 +0.65(+0.84%)
Jan 21, 2016 76.62 77.32 75.43 76.76 14,079,631 +0.15(+0.20%)
Jan 20, 2016 76.90 77.83 75.63 76.61 15,854,537 -1.40(-1.79%)
Jan 19, 2016 78.35 78.74 77.53 78.01 15,570,127 +0.40(+0.52%)
Jan 15, 2016 77.10 77.61 77.61 77.61 15,825,946 -1.51(-1.91%)
Jan 14, 2016 77.69 79.59 77.61 79.12 12,699,308 +1.50(+1.93%)
Jan 13, 2016 78.80 79.19 77.48 77.62 10,358,793 -0.98(-1.24%)
Jan 12, 2016 78.40 78.91 77.80 78.60 8,429,013 +0.54(+0.69%)
Jan 11, 2016 78.60 78.91 76.87 78.06 10,188,010 -0.47(-0.60%)
Jan 08, 2016 79.91 79.96 78.29 78.54 12,206,997 -0.85(-1.07%)
Jan 07, 2016 79.46 80.08 79.11 79.39 11,788,888 -0.94(-1.17%)
Jan 06, 2016 79.87 80.79 79.69 80.32 9,665,257 -0.41(-0.51%)
Jan 05, 2016 80.47 81.16 80.47 80.73 8,083,113 +0.34(+0.42%)
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.