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 (%)
Nov 30, 2015 80.71 80.71 79.73 79.73 11,394,956 -0.89(-1.10%)
Nov 27, 2015 80.55 80.82 80.17 80.62 2,988,650 +0.32(+0.40%)
Nov 25, 2015 80.47 80.30 80.30 80.30 6,857,528 -0.06(-0.08%)
Nov 24, 2015 80.18 80.95 80.18 80.36 9,513,259 -0.57(-0.71%)
Nov 23, 2015 80.64 81.12 80.48 80.94 8,545,696 +0.23(+0.28%)
Nov 20, 2015 80.72 80.96 80.49 80.71 9,740,713 +0.58(+0.73%)
Nov 19, 2015 80.26 80.28 79.79 80.13 6,602,081 -0.14(-0.18%)
Nov 18, 2015 79.38 80.37 79.21 80.27 9,125,885 +0.91(+1.15%)
Nov 17, 2015 79.23 79.52 78.87 79.35 6,553,934 +0.22(+0.28%)
Nov 16, 2015 78.48 79.19 78.21 79.13 7,360,242 +1.05(+1.34%)
Nov 13, 2015 78.21 78.91 77.98 78.09 10,894,652 -0.30(-0.39%)
Nov 12, 2015 79.07 79.44 78.35 78.39 8,849,503 -1.24(-1.56%)
Nov 11, 2015 79.57 80.02 79.35 79.64 8,038,726 +0.32(+0.40%)
Nov 10, 2015 78.96 79.56 78.71 79.31 6,540,988 +0.48(+0.60%)
Nov 09, 2015 79.27 79.42 78.61 78.84 8,470,873 -0.84(-1.06%)
Nov 06, 2015 79.41 79.68 78.85 79.68 7,957,327 -0.32(-0.40%)
Nov 05, 2015 79.94 80.13 79.29 80.00 8,372,326 +0.30(+0.38%)
Nov 04, 2015 79.67 80.05 79.50 79.70 7,152,998 -0.02(-0.02%)
Nov 03, 2015 79.62 79.97 79.05 79.71 7,967,421 -0.16(-0.21%)
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.