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 (%)
Aug 29, 2014 78.35 78.83 78.83 78.83 6,958,061 +0.59(+0.76%)
Aug 28, 2014 78.20 78.42 78.05 78.24 4,586,722 -0.21(-0.26%)
Aug 27, 2014 78.73 78.82 78.21 78.44 6,298,337 -0.17(-0.21%)
Aug 26, 2014 78.63 78.81 78.40 78.61 4,621,926 +0.16(+0.20%)
Aug 25, 2014 78.77 78.89 78.34 78.45 4,840,056 +0.10(+0.13%)
Aug 22, 2014 78.75 79.05 78.25 78.35 6,680,113 -0.30(-0.38%)
Aug 21, 2014 78.00 78.82 78.00 78.65 11,071,952 +0.74(+0.95%)
Aug 20, 2014 77.65 77.98 77.52 77.91 6,866,378 +0.19(+0.24%)
Aug 19, 2014 77.55 77.72 77.01 77.72 7,511,475 +0.20(+0.25%)
Aug 18, 2014 76.93 77.54 76.81 77.52 7,922,918 +1.15(+1.51%)
Aug 15, 2014 77.15 77.33 76.10 76.37 9,255,044 -0.64(-0.83%)
Aug 14, 2014 76.91 77.03 76.62 77.01 6,939,741 +0.21(+0.28%)
Aug 13, 2014 76.35 76.95 76.35 76.80 6,045,922 +0.84(+1.10%)
Aug 12, 2014 76.24 76.41 75.72 75.96 6,064,449 -0.40(-0.52%)
Aug 11, 2014 76.71 76.83 76.25 76.36 7,559,875 +0.06(+0.08%)
Aug 08, 2014 75.64 76.22 75.31 76.30 7,444,723 +0.87(+1.15%)
Aug 07, 2014 76.31 76.38 75.17 75.43 9,826,990 -0.59(-0.77%)
Aug 06, 2014 75.24 76.11 75.18 76.02 9,819,348 +0.67(+0.89%)
Aug 05, 2014 75.36 75.67 75.15 75.35 8,254,280 -0.26(-0.34%)
Aug 04, 2014 75.48 75.77 74.97 75.61 8,848,399 +0.20(+0.26%)
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.