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 (%)
Jul 31, 2014 76.82 76.82 75.52 75.55 12,086,847 -1.67(-2.16%)
Jul 30, 2014 77.20 77.64 76.85 77.22 7,942,779 +0.26(+0.33%)
Jul 29, 2014 77.33 77.38 76.76 76.96 8,026,442 -0.11(-0.15%)
Jul 28, 2014 76.91 77.30 76.74 77.08 6,140,152 +0.00(+0.00%)
Jul 25, 2014 77.20 77.30 76.84 77.08 5,235,578 -0.07(-0.09%)
Jul 24, 2014 77.25 77.55 77.01 77.15 6,858,310 +0.01(+0.01%)
Jul 23, 2014 77.60 77.70 76.91 77.14 6,374,460 -0.21(-0.27%)
Jul 22, 2014 76.93 77.40 76.83 77.35 8,667,297 +0.91(+1.18%)
Jul 21, 2014 76.57 76.68 76.25 76.44 8,443,117 -0.40(-0.52%)
Jul 18, 2014 75.99 76.96 75.76 76.84 11,139,645 +1.08(+1.42%)
Jul 17, 2014 76.92 77.07 75.68 75.76 14,852,219 -1.40(-1.81%)
Jul 16, 2014 78.15 78.25 76.96 77.16 15,826,328 -0.80(-1.03%)
Jul 15, 2014 79.43 79.61 77.58 77.96 18,834,638 -1.59(-1.99%)
Jul 14, 2014 79.55 79.63 79.34 79.55 10,293,054 +0.21(+0.27%)
Jul 11, 2014 79.89 80.02 79.15 79.33 7,238,718 -0.53(-0.66%)
Jul 10, 2014 79.32 80.01 78.90 79.86 6,564,139 -0.18(-0.23%)
Jul 09, 2014 80.01 80.17 79.80 80.04 7,578,708 +0.24(+0.30%)
Jul 08, 2014 80.17 80.20 79.65 79.80 8,303,495 -0.57(-0.70%)
Jul 07, 2014 79.58 80.57 79.46 80.37 9,292,913 +0.79(+1.00%)
Jul 03, 2014 79.92 79.58 79.58 79.58 5,562,847 -0.33(-0.42%)
Jul 02, 2014 79.79 79.99 79.48 79.91 4,940,885 -0.01(-0.01%)
Jul 01, 2014 79.37 80.01 79.25 79.92 6,794,424 +0.94(+1.19%)
Jun 30, 2014 79.73 80.01 78.90 78.97 9,111,476 -0.28(-0.35%)
Jun 27, 2014 79.61 79.70 78.84 79.25 8,561,990 -0.50(-0.62%)
Jun 26, 2014 79.89 79.99 79.28 79.75 6,764,568 -0.08(-0.10%)
Jun 25, 2014 78.68 79.92 78.68 79.83 8,491,506 +0.88(+1.12%)
Jun 24, 2014 78.98 79.43 78.92 78.95 7,835,699 -0.12(-0.15%)
Jun 23, 2014 79.19 79.35 78.84 79.07 8,032,202 -0.39(-0.49%)
Jun 20, 2014 78.78 79.62 78.56 79.46 16,512,782 +1.10(+1.41%)
Jun 19, 2014 77.70 78.41 77.61 78.36 7,261,577 +0.75(+0.97%)
Jun 18, 2014 76.93 77.62 76.89 77.61 7,209,649 +0.66(+0.86%)
Jun 17, 2014 77.09 77.15 76.53 76.94 6,404,243 -0.39(-0.51%)
Jun 16, 2014 77.39 77.67 76.87 77.33 7,323,273 -0.06(-0.08%)
Jun 13, 2014 77.38 77.49 77.12 77.39 5,699,415 +0.00(+0.00%)
Jun 12, 2014 77.89 77.91 77.38 77.39 7,856,307 -0.60(-0.76%)
Jun 11, 2014 78.36 78.62 77.85 77.99 7,896,270 -0.59(-0.75%)
Jun 10, 2014 78.10 78.59 77.58 78.58 7,607,582 +0.69(+0.89%)
Jun 06, 2014 77.94 78.00 77.70 77.89 6,127,205 -0.03(-0.04%)
Jun 05, 2014 77.58 78.02 77.31 77.92 6,267,135 +0.41(+0.53%)
Jun 04, 2014 77.17 77.53 76.95 77.51 7,429,393 +0.17(+0.21%)
Jun 03, 2014 76.93 77.45 76.87 77.34 8,839,530 +0.22(+0.28%)
Jun 02, 2014 76.65 77.19 76.25 77.12 7,743,418 +0.54(+0.70%)
May 30, 2014 76.01 76.65 75.90 76.59 7,912,767 +0.53(+0.69%)
May 29, 2014 75.91 76.08 75.60 76.06 4,864,429 +0.35(+0.46%)
May 28, 2014 75.99 76.19 75.58 75.71 5,766,260 -0.38(-0.51%)
May 27, 2014 76.32 76.51 75.68 76.10 5,993,548 -0.13(-0.17%)
May 23, 2014 76.27 76.22 76.22 76.22 6,989,096 +0.18(+0.23%)
May 22, 2014 75.92 76.11 75.55 76.05 4,082,747 +0.23(+0.30%)
May 21, 2014 75.41 75.86 75.36 75.82 7,073,007 +0.67(+0.89%)
May 20, 2014 75.57 75.70 74.93 75.15 7,254,797 -0.29(-0.39%)
May 19, 2014 75.13 75.66 75.06 75.44 9,334,279 +0.05(+0.06%)
May 16, 2014 75.39 75.63 75.07 75.40 8,693,823 -0.08(-0.11%)
May 15, 2014 75.44 75.59 75.27 75.48 9,348,162 -0.14(-0.18%)
May 14, 2014 75.67 75.79 75.54 75.61 5,585,381 -0.11(-0.15%)
May 13, 2014 75.64 76.08 75.43 75.73 8,246,752 +0.37(+0.50%)
May 12, 2014 75.89 75.89 75.28 75.35 9,918,144 -0.29(-0.39%)
May 09, 2014 75.61 75.90 75.27 75.64 7,592,759 +0.31(+0.41%)
May 08, 2014 75.46 75.78 75.23 75.34 7,561,060 -0.31(-0.41%)
May 07, 2014 74.85 75.75 74.47 75.64 11,633,600 +1.05(+1.41%)
May 06, 2014 74.98 74.98 74.59 74.59 7,360,720 -0.37(-0.49%)
May 05, 2014 74.43 75.09 74.24 74.96 7,240,303 +0.52(+0.69%)
May 02, 2014 75.09 75.25 74.12 74.45 11,664,853 -0.91(-1.21%)
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.