Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 78.79 78.84 77.46 77.70 12,834,300 -0.78(-1.00%)
May 28, 2015 78.37 78.91 78.22 78.48 7,346,620 +0.02(+0.02%)
May 27, 2015 78.37 78.68 78.21 78.46 11,983,434 +0.24(+0.31%)
May 26, 2015 78.54 78.79 78.04 78.22 10,205,875 -0.41(-0.52%)
May 22, 2015 79.35 78.63 78.63 78.63 8,012,384 -0.83(-1.04%)
May 21, 2015 79.85 80.15 79.40 79.47 8,861,655 -0.33(-0.42%)
May 20, 2015 80.43 80.48 79.58 79.80 9,275,405 -0.28(-0.35%)
May 19, 2015 79.84 80.20 79.53 80.08 10,027,417 +0.42(+0.52%)
May 18, 2015 78.85 80.37 78.81 79.66 13,605,236 +0.86(+1.09%)
May 15, 2015 78.55 78.81 78.31 78.80 7,820,175 +0.36(+0.46%)
May 14, 2015 77.77 78.47 77.76 78.44 7,080,767 +0.99(+1.27%)
May 13, 2015 77.55 77.90 77.39 77.45 7,564,412 +0.06(+0.08%)
May 12, 2015 77.70 77.83 77.24 77.39 8,962,037 -0.43(-0.55%)
May 11, 2015 78.04 78.30 77.80 77.82 7,398,670 -0.34(-0.43%)
May 08, 2015 77.40 78.31 77.37 78.16 9,748,206 +1.39(+1.82%)
May 07, 2015 76.21 77.03 76.19 76.76 8,310,932 +0.38(+0.49%)
May 06, 2015 76.73 76.93 75.99 76.39 10,425,494 -0.25(-0.33%)
May 05, 2015 77.13 77.25 76.48 76.64 11,461,280 -0.65(-0.85%)
May 04, 2015 77.28 77.45 77.15 77.30 7,172,273 +0.17(+0.22%)
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.