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 (%)
Sep 30, 2014 80.94 81.47 80.90 81.00 8,977,059 +0.04(+0.05%)
Sep 29, 2014 80.84 81.05 80.59 80.97 8,660,537 -0.43(-0.52%)
Sep 26, 2014 81.63 81.69 80.71 81.39 5,878,743 +0.00(+0.00%)
Sep 25, 2014 82.48 82.49 81.37 81.39 7,489,329 -1.17(-1.42%)
Sep 24, 2014 81.85 82.66 81.57 82.56 7,753,710 +0.90(+1.10%)
Sep 23, 2014 81.90 82.15 81.46 81.66 10,669,201 -0.32(-0.39%)
Sep 22, 2014 82.07 82.26 81.90 81.98 7,619,407 -0.08(-0.10%)
Sep 19, 2014 81.99 82.36 81.79 82.07 17,150,560 +0.49(+0.60%)
Sep 18, 2014 80.69 81.63 80.58 81.58 8,722,567 +0.88(+1.09%)
Sep 17, 2014 80.46 81.03 80.40 80.70 8,721,391 +0.24(+0.29%)
Sep 16, 2014 79.41 80.51 79.26 80.46 8,002,503 +0.88(+1.11%)
Sep 15, 2014 79.48 79.73 79.30 79.58 5,955,057 +0.11(+0.13%)
Sep 12, 2014 79.45 79.65 79.03 79.48 7,804,455 +0.02(+0.03%)
Sep 11, 2014 79.63 79.71 79.11 79.45 6,363,357 -0.33(-0.42%)
Sep 10, 2014 79.18 80.05 79.00 79.79 9,746,471 +0.90(+1.15%)
Sep 09, 2014 79.34 79.34 78.69 78.88 7,903,798 -0.19(-0.24%)
Sep 08, 2014 79.35 79.48 78.91 79.07 6,448,186 -0.28(-0.35%)
Sep 05, 2014 78.97 79.35 78.56 79.35 7,567,313 +0.44(+0.56%)
Sep 04, 2014 79.03 79.11 78.85 78.91 8,089,633 +0.06(+0.08%)
Sep 03, 2014 78.90 79.11 78.69 78.85 6,218,594 +0.30(+0.39%)
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.