Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 80.78 79.99 79.99 79.99 8,108,354 -0.60(-0.75%)
Dec 30, 2014 80.64 80.93 80.36 80.59 5,715,336 +0.02(+0.03%)
Dec 29, 2014 80.04 80.84 80.02 80.57 5,586,887 +0.21(+0.26%)
Dec 26, 2014 80.37 80.84 80.08 80.36 3,858,009 +0.36(+0.45%)
Dec 24, 2014 79.84 80.00 80.00 80.00 4,464,752 +0.24(+0.30%)
Dec 23, 2014 81.58 81.78 79.49 79.76 13,310,293 -1.88(-2.30%)
Dec 22, 2014 80.84 81.71 80.83 81.65 10,613,936 +0.91(+1.13%)
Dec 19, 2014 81.56 82.14 80.70 80.74 25,041,648 -0.96(-1.18%)
Dec 18, 2014 80.79 81.71 80.12 81.70 15,338,574 +2.10(+2.63%)
Dec 17, 2014 78.99 79.92 78.56 79.60 13,334,240 +1.00(+1.27%)
Dec 16, 2014 79.15 80.48 78.40 78.60 13,350,774 -0.92(-1.15%)
Dec 15, 2014 80.14 80.36 79.27 79.52 15,820,706 -0.36(-0.45%)
Dec 12, 2014 81.58 81.75 79.85 79.88 10,896,427 -1.75(-2.15%)
Dec 11, 2014 80.96 82.08 80.59 81.63 9,301,369 +0.37(+0.45%)
Dec 10, 2014 82.31 82.58 81.19 81.26 12,310,134 -1.38(-1.68%)
Dec 09, 2014 82.78 82.97 81.76 82.65 9,413,315 -0.36(-0.43%)
Dec 08, 2014 82.93 83.28 82.72 83.01 8,498,719 +0.01(+0.01%)
Dec 05, 2014 82.25 83.18 82.01 83.00 8,432,106 +0.73(+0.88%)
Dec 04, 2014 82.68 82.84 82.14 82.27 8,760,702 -0.12(-0.15%)
Dec 03, 2014 83.02 83.37 82.34 82.40 11,710,298 -0.60(-0.73%)
Dec 02, 2014 82.59 83.01 82.23 83.00 8,085,187 +0.37(+0.44%)
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.