Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 79.38 79.60 78.95 78.97 11,033,556 -0.22(-0.28%)
Feb 26, 2015 78.10 79.49 77.98 79.19 14,846,608 +1.22(+1.57%)
Feb 25, 2015 77.76 78.03 77.16 77.97 12,569,565 +0.39(+0.51%)
Feb 24, 2015 77.23 77.85 77.04 77.58 8,551,697 +0.40(+0.52%)
Feb 23, 2015 77.61 77.63 76.88 77.18 8,928,399 -0.06(-0.08%)
Feb 20, 2015 77.18 77.32 76.35 77.24 13,091,842 +0.20(+0.26%)
Feb 19, 2015 76.46 77.14 76.20 77.04 13,107,709 +0.57(+0.74%)
Feb 18, 2015 77.04 77.22 76.03 76.47 10,297,929 -0.37(-0.48%)
Feb 17, 2015 76.04 76.87 75.83 76.84 11,276,755 +0.63(+0.82%)
Feb 13, 2015 75.31 76.21 76.21 76.21 14,579,422 +0.90(+1.20%)
Feb 12, 2015 76.88 76.92 74.32 75.31 33,768,500 -1.48(-1.93%)
Feb 11, 2015 76.85 77.11 76.46 76.79 10,687,647 +0.02(+0.03%)
Feb 10, 2015 76.65 77.04 76.06 76.77 16,045,753 +0.44(+0.57%)
Feb 09, 2015 77.31 77.31 75.81 76.33 12,873,051 -1.01(-1.31%)
Feb 06, 2015 78.12 78.38 77.14 77.34 12,046,249 -1.04(-1.33%)
Feb 05, 2015 77.70 78.46 77.62 78.38 8,673,249 +0.84(+1.09%)
Feb 04, 2015 78.12 78.38 77.28 77.54 12,429,813 -0.84(-1.07%)
Feb 03, 2015 77.57 78.46 77.36 78.38 13,075,811 +1.25(+1.62%)
Feb 02, 2015 76.88 77.15 76.03 77.14 11,751,924 +0.53(+0.69%)
Jan 30, 2015 77.71 78.03 76.57 76.61 13,955,578 -1.71(-2.19%)
Jan 29, 2015 77.66 78.38 77.01 78.32 9,894,219 +0.69(+0.89%)
Jan 28, 2015 78.40 78.74 77.60 77.63 11,833,623 -0.47(-0.60%)
Jan 27, 2015 77.90 78.62 77.21 78.10 13,280,666 -0.13(-0.17%)
Jan 26, 2015 77.88 78.38 77.43 78.23 11,715,503 +0.05(+0.06%)
Jan 23, 2015 78.75 78.77 77.99 78.19 13,236,143 -1.19(-1.50%)
Jan 22, 2015 78.33 79.43 77.70 79.38 11,812,111 +1.42(+1.83%)
Jan 21, 2015 76.93 78.11 76.81 77.96 15,296,387 +0.47(+0.60%)
Jan 20, 2015 77.69 78.07 76.70 77.49 26,752,580 -2.10(-2.64%)
Jan 16, 2015 78.08 79.59 79.59 79.59 18,420,742 +1.19(+1.51%)
Jan 15, 2015 79.56 79.56 77.99 78.41 14,161,869 -1.16(-1.45%)
Jan 14, 2015 79.46 79.89 79.19 79.56 11,617,138 -0.58(-0.73%)
Jan 13, 2015 80.66 81.34 79.75 80.14 13,274,205 +0.14(+0.17%)
Jan 12, 2015 80.46 80.95 79.79 80.01 8,939,485 -0.28(-0.34%)
Jan 09, 2015 81.47 81.47 80.14 80.28 9,626,842 -1.11(-1.36%)
Jan 08, 2015 81.14 81.47 80.90 81.39 12,970,856 +0.63(+0.79%)
Jan 07, 2015 79.49 80.96 79.42 80.76 10,367,936 +1.74(+2.21%)
Jan 06, 2015 79.82 80.32 78.75 79.01 9,709,326 -0.39(-0.49%)
Jan 05, 2015 79.93 80.12 79.32 79.40 10,556,768 -0.56(-0.70%)
Jan 02, 2015 80.37 80.75 79.66 79.96 7,525,208 -0.04(-0.05%)
Dec 31, 2014 80.79 80.00 80.00 80.00 8,107,071 -0.60(-0.75%)
Dec 30, 2014 80.65 80.94 80.37 80.60 5,714,432 +0.02(+0.03%)
Dec 29, 2014 80.05 80.86 80.03 80.58 5,586,004 +0.21(+0.26%)
Dec 26, 2014 80.38 80.86 80.09 80.37 3,857,399 +0.36(+0.45%)
Dec 24, 2014 79.85 80.01 80.01 80.01 4,464,046 +0.24(+0.30%)
Dec 23, 2014 81.60 81.79 79.50 79.78 13,308,188 -1.88(-2.30%)
Dec 22, 2014 80.86 81.73 80.84 81.66 10,612,257 +0.91(+1.13%)
Dec 19, 2014 81.57 82.16 80.71 80.75 25,037,686 -0.96(-1.18%)
Dec 18, 2014 80.80 81.72 80.13 81.71 15,336,148 +2.10(+2.63%)
Dec 17, 2014 79.00 79.94 78.57 79.62 13,332,131 +1.00(+1.27%)
Dec 16, 2014 79.16 80.49 78.41 78.61 13,348,662 -0.92(-1.15%)
Dec 15, 2014 80.15 80.37 79.28 79.53 15,818,204 -0.36(-0.45%)
Dec 12, 2014 81.59 81.76 79.86 79.89 10,894,704 -1.75(-2.15%)
Dec 11, 2014 80.98 82.09 80.60 81.64 9,299,898 +0.37(+0.45%)
Dec 10, 2014 82.32 82.59 81.21 81.28 12,308,187 -1.38(-1.68%)
Dec 09, 2014 82.79 82.98 81.77 82.66 9,411,826 -0.36(-0.43%)
Dec 08, 2014 82.94 83.30 82.73 83.02 8,497,375 +0.01(+0.01%)
Dec 05, 2014 82.26 83.19 82.03 83.01 8,430,773 +0.73(+0.88%)
Dec 04, 2014 82.69 82.85 82.15 82.29 8,759,317 -0.12(-0.15%)
Dec 03, 2014 83.04 83.38 82.35 82.41 11,708,446 -0.60(-0.73%)
Dec 02, 2014 82.60 83.03 82.24 83.01 8,083,909 +0.37(+0.44%)
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.