Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 74.19 74.42 73.17 73.49 11,616,231 -0.93(-1.25%)
Aug 28, 2015 75.01 75.29 73.80 74.42 11,766,094 -0.82(-1.09%)
Aug 27, 2015 75.14 75.38 73.78 75.24 14,235,528 +0.87(+1.17%)
Aug 26, 2015 72.65 74.46 71.52 74.37 18,848,398 +3.42(+4.83%)
Aug 25, 2015 74.82 74.83 70.69 70.94 20,040,984 -1.63(-2.25%)
Aug 24, 2015 71.22 74.45 63.95 72.58 32,784,064 -2.14(-2.87%)
Aug 21, 2015 76.02 77.04 74.68 74.72 20,643,118 -1.94(-2.53%)
Aug 20, 2015 76.78 77.69 76.66 76.66 13,684,249 -0.40(-0.52%)
Aug 19, 2015 76.96 77.59 76.65 77.06 9,848,446 -0.05(-0.06%)
Aug 18, 2015 77.01 77.35 76.84 77.11 9,818,118 -0.39(-0.50%)
Aug 17, 2015 76.39 77.51 76.09 77.50 8,894,123 +0.82(+1.07%)
Aug 14, 2015 76.30 76.69 75.95 76.68 6,671,821 +0.26(+0.34%)
Aug 13, 2015 76.62 76.81 76.16 76.42 6,505,132 -0.18(-0.23%)
Aug 12, 2015 76.36 76.61 75.59 76.60 9,803,511 -0.23(-0.30%)
Aug 11, 2015 76.86 77.09 76.65 76.83 8,611,409 -0.61(-0.78%)
Aug 10, 2015 77.27 77.65 77.17 77.44 7,903,911 +0.73(+0.95%)
Aug 07, 2015 76.84 76.88 76.17 76.71 7,767,889 -0.17(-0.22%)
Aug 06, 2015 77.98 78.07 76.83 76.88 9,005,113 -1.13(-1.44%)
Aug 05, 2015 78.04 78.38 77.87 78.00 5,889,948 +0.56(+0.72%)
Aug 04, 2015 77.92 77.99 77.33 77.44 7,738,874 -0.17(-0.22%)
Aug 03, 2015 77.60 77.76 77.00 77.62 7,953,644 -0.15(-0.19%)
Jul 31, 2015 77.86 78.36 77.57 77.76 8,011,395 +0.29(+0.37%)
Jul 30, 2015 77.44 77.60 77.12 77.48 7,110,084 +0.09(+0.11%)
Jul 29, 2015 77.03 77.64 76.86 77.39 10,120,515 +0.55(+0.72%)
Jul 28, 2015 76.74 77.00 76.37 76.84 9,996,774 +0.57(+0.75%)
Jul 27, 2015 76.80 76.82 75.98 76.26 11,255,082 -0.68(-0.88%)
Jul 24, 2015 77.41 77.56 76.86 76.94 8,407,477 -0.81(-1.05%)
Jul 23, 2015 77.99 78.07 77.60 77.75 6,463,687 +0.02(+0.02%)
Jul 22, 2015 77.92 78.15 77.39 77.74 8,661,696 -0.12(-0.16%)
Jul 21, 2015 78.07 78.23 77.65 77.86 7,591,773 -0.02(-0.03%)
Jul 20, 2015 77.99 78.10 77.68 77.89 6,461,526 +0.23(+0.29%)
Jul 17, 2015 78.29 78.31 77.57 77.66 10,379,148 -0.80(-1.02%)
Jul 16, 2015 78.34 78.66 78.20 78.46 7,442,019 +0.54(+0.69%)
Jul 15, 2015 77.41 78.33 77.31 77.93 10,296,856 +0.50(+0.64%)
Jul 14, 2015 77.03 77.51 76.47 77.43 12,744,452 -0.38(-0.49%)
Jul 13, 2015 77.64 77.97 77.50 77.81 9,001,867 +0.57(+0.74%)
Jul 10, 2015 77.43 77.51 76.89 77.23 8,981,077 +0.88(+1.15%)
Jul 09, 2015 76.86 77.23 76.36 76.36 9,428,347 +0.49(+0.64%)
Jul 08, 2015 76.37 76.51 75.81 75.87 8,821,596 -0.89(-1.16%)
Jul 07, 2015 76.54 76.81 75.68 76.76 9,178,480 +0.56(+0.73%)
Jul 06, 2015 75.82 76.44 74.99 76.20 8,785,659 -0.19(-0.24%)
Jul 02, 2015 76.71 76.39 76.39 76.39 7,850,421 -0.02(-0.03%)
Jul 01, 2015 76.28 76.57 75.77 76.41 8,666,848 +0.78(+1.04%)
Jun 30, 2015 76.38 76.40 75.50 75.63 11,556,631 -0.17(-0.23%)
Jun 29, 2015 76.81 77.10 75.75 75.80 14,369,744 -1.52(-1.97%)
Jun 26, 2015 77.16 77.70 76.92 77.32 11,650,892 +0.40(+0.52%)
Jun 25, 2015 77.21 77.58 76.91 76.92 8,473,532 -0.16(-0.21%)
Jun 24, 2015 77.22 77.45 76.88 77.08 9,348,880 -0.35(-0.45%)
Jun 23, 2015 77.68 77.88 77.20 77.43 7,792,079 -0.24(-0.31%)
Jun 22, 2015 78.07 78.25 77.59 77.67 6,515,197 +0.18(+0.23%)
Jun 19, 2015 77.51 77.69 77.43 77.49 15,017,572 -0.39(-0.50%)
Jun 18, 2015 76.72 78.03 76.60 77.88 11,360,457 +1.26(+1.65%)
Jun 17, 2015 76.34 76.92 76.16 76.61 7,932,706 +0.29(+0.38%)
Jun 16, 2015 75.66 76.43 75.35 76.33 7,795,533 +0.68(+0.89%)
Jun 15, 2015 75.85 75.87 75.28 75.65 8,805,956 -0.67(-0.87%)
Jun 12, 2015 76.73 77.00 76.14 76.32 11,233,577 -0.69(-0.90%)
Jun 11, 2015 76.98 77.44 76.69 77.01 7,957,751 +0.28(+0.36%)
Jun 10, 2015 76.42 77.25 76.20 76.73 12,918,725 +0.52(+0.68%)
Jun 09, 2015 76.39 76.47 75.89 76.21 10,108,505 +0.19(+0.26%)
Jun 08, 2015 76.51 76.81 76.02 76.02 9,089,576 -0.49(-0.64%)
Jun 05, 2015 76.82 76.86 76.20 76.51 9,738,791 -0.50(-0.64%)
Jun 04, 2015 77.55 77.96 76.87 77.00 10,383,081 -0.67(-0.86%)
Jun 03, 2015 77.85 77.93 77.48 77.67 6,926,710 +0.09(+0.11%)
Jun 02, 2015 77.54 77.79 76.90 77.58 10,711,962 -0.05(-0.06%)
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.