Johnson & Johnson (NY: JNJ )

164.12 -0.70 (-0.42%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 73.59 73.86 72.39 72.98 14,031,561 +0.24(+0.33%)
Sep 29, 2015 72.11 73.36 71.79 72.74 14,734,949 +1.31(+1.83%)
Sep 28, 2015 70.91 71.98 70.28 71.43 18,332,396 +0.29(+0.41%)
Sep 25, 2015 72.65 72.81 70.96 71.14 13,806,910 -1.16(-1.60%)
Sep 24, 2015 72.33 72.66 71.75 72.30 9,474,805 -0.40(-0.55%)
Sep 23, 2015 72.87 73.26 72.36 72.70 7,173,324 -0.20(-0.27%)
Sep 22, 2015 72.13 73.05 71.84 72.90 13,582,115 +0.09(+0.12%)
Sep 21, 2015 73.39 73.96 72.22 72.81 9,021,903 -0.20(-0.28%)
Sep 18, 2015 73.55 74.05 72.90 73.01 18,177,262 -1.13(-1.53%)
Sep 17, 2015 73.90 75.20 73.74 74.15 10,562,741 +0.18(+0.24%)
Sep 16, 2015 73.87 74.13 73.35 73.97 7,201,798 +0.16(+0.22%)
Sep 15, 2015 73.33 74.07 72.86 73.80 8,992,578 +0.84(+1.16%)
Sep 14, 2015 72.63 73.42 72.33 72.96 10,166,819 +0.30(+0.42%)
Sep 11, 2015 72.27 72.71 71.77 72.65 9,441,343 +0.16(+0.23%)
Sep 10, 2015 72.01 73.08 71.63 72.49 10,691,491 +0.39(+0.54%)
Sep 09, 2015 74.26 74.40 71.95 72.10 9,445,464 -1.34(-1.83%)
Sep 08, 2015 72.78 73.47 72.33 73.44 14,573,596 +2.06(+2.88%)
Sep 04, 2015 71.60 71.39 71.39 71.39 14,065,839 -1.04(-1.44%)
Sep 03, 2015 73.22 73.56 72.13 72.43 11,545,652 -0.56(-0.76%)
Sep 02, 2015 72.84 73.08 72.32 72.98 14,731,683 +0.99(+1.37%)
Sep 01, 2015 72.15 72.62 71.50 72.00 18,664,716 -1.48(-2.01%)
Aug 31, 2015 74.18 74.40 73.16 73.47 11,618,069 -0.93(-1.25%)
Aug 28, 2015 75.00 75.28 73.79 74.40 11,767,956 -0.82(-1.09%)
Aug 27, 2015 75.13 75.37 73.76 75.23 14,237,780 +0.87(+1.17%)
Aug 26, 2015 72.64 74.44 71.50 74.36 18,851,380 +3.42(+4.83%)
Aug 25, 2015 74.81 74.82 70.68 70.93 20,044,154 -1.63(-2.25%)
Aug 24, 2015 71.21 74.44 63.94 72.57 32,789,250 -2.14(-2.87%)
Aug 21, 2015 76.01 77.02 74.67 74.71 20,646,384 -1.94(-2.53%)
Aug 20, 2015 76.77 77.68 76.65 76.65 13,686,412 -0.40(-0.52%)
Aug 19, 2015 76.95 77.58 76.64 77.05 9,850,003 -0.05(-0.06%)
Aug 18, 2015 77.00 77.34 76.83 77.10 9,819,670 -0.39(-0.50%)
Aug 17, 2015 76.38 77.49 76.08 77.49 8,895,529 +0.82(+1.07%)
Aug 14, 2015 76.29 76.68 75.94 76.66 6,672,875 +0.26(+0.34%)
Aug 13, 2015 76.61 76.80 76.15 76.41 6,506,160 -0.18(-0.23%)
Aug 12, 2015 76.35 76.60 75.58 76.59 9,805,061 -0.23(-0.30%)
Aug 11, 2015 76.85 77.08 76.63 76.82 8,612,771 -0.61(-0.78%)
Aug 10, 2015 77.25 77.63 77.16 77.42 7,905,161 +0.73(+0.95%)
Aug 07, 2015 76.83 76.87 76.16 76.70 7,769,117 -0.17(-0.22%)
Aug 06, 2015 77.97 78.05 76.82 76.87 9,006,537 -1.12(-1.44%)
Aug 05, 2015 78.03 78.36 77.86 77.99 5,890,880 +0.56(+0.72%)
Aug 04, 2015 77.91 77.98 77.32 77.43 7,740,098 -0.17(-0.22%)
Aug 03, 2015 77.59 77.75 76.99 77.60 7,954,902 -0.15(-0.19%)
Jul 31, 2015 77.85 78.35 77.56 77.75 8,012,661 +0.29(+0.37%)
Jul 30, 2015 77.43 77.59 77.11 77.46 7,111,208 +0.09(+0.11%)
Jul 29, 2015 77.01 77.63 76.85 77.38 10,122,115 +0.55(+0.72%)
Jul 28, 2015 76.73 76.99 76.36 76.83 9,998,354 +0.57(+0.75%)
Jul 27, 2015 76.79 76.80 75.97 76.25 11,256,861 -0.67(-0.88%)
Jul 24, 2015 77.39 77.55 76.85 76.93 8,408,806 -0.81(-1.05%)
Jul 23, 2015 77.98 78.05 77.59 77.74 6,464,709 +0.02(+0.02%)
Jul 22, 2015 77.91 78.14 77.38 77.73 8,663,065 -0.12(-0.16%)
Jul 21, 2015 78.05 78.22 77.64 77.85 7,592,973 -0.02(-0.03%)
Jul 20, 2015 77.98 78.09 77.67 77.87 6,462,547 +0.22(+0.29%)
Jul 17, 2015 78.28 78.29 77.56 77.65 10,380,789 -0.80(-1.02%)
Jul 16, 2015 78.32 78.64 78.19 78.45 7,443,195 +0.54(+0.69%)
Jul 15, 2015 77.40 78.32 77.30 77.91 10,298,484 +0.50(+0.64%)
Jul 14, 2015 77.01 77.49 76.46 77.42 12,746,467 -0.38(-0.49%)
Jul 13, 2015 77.63 77.96 77.49 77.80 9,003,290 +0.57(+0.74%)
Jul 10, 2015 77.42 77.50 76.88 77.22 8,982,497 +0.88(+1.15%)
Jul 09, 2015 76.85 77.22 76.35 76.35 9,429,838 +0.49(+0.64%)
Jul 08, 2015 76.36 76.49 75.80 75.86 8,822,990 -0.89(-1.16%)
Jul 07, 2015 76.52 76.80 75.66 76.75 9,179,931 +0.56(+0.73%)
Jul 06, 2015 75.81 76.42 74.98 76.19 8,787,048 -0.19(-0.24%)
Jul 02, 2015 76.70 76.38 76.38 76.38 7,851,662 -0.02(-0.03%)
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.