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 (%)
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%)
Dec 01, 2014 82.54 83.24 82.13 82.65 7,370,727 -0.17(-0.20%)
Nov 28, 2014 82.32 83.25 82.11 82.81 7,687,658 +0.80(+0.97%)
Nov 26, 2014 81.68 82.02 82.02 82.02 7,194,158 +0.39(+0.48%)
Nov 25, 2014 81.84 82.00 81.63 81.63 9,623,757 -0.14(-0.17%)
Nov 24, 2014 82.56 82.80 81.58 81.77 11,892,219 -0.75(-0.91%)
Nov 21, 2014 83.18 83.18 82.33 82.52 11,002,771 +0.29(+0.35%)
Nov 20, 2014 82.51 82.52 81.85 82.22 10,642,193 -0.44(-0.53%)
Nov 19, 2014 82.43 82.70 82.16 82.67 6,864,838 -0.05(-0.06%)
Nov 18, 2014 82.19 82.89 81.88 82.72 7,113,988 +0.40(+0.49%)
Nov 17, 2014 82.21 82.61 81.79 82.32 6,884,513 +0.11(+0.13%)
Nov 14, 2014 82.79 82.89 82.10 82.21 7,434,477 -0.69(-0.83%)
Nov 13, 2014 82.89 83.22 82.47 82.90 6,393,648 +0.24(+0.29%)
Nov 12, 2014 82.60 82.85 82.38 82.66 6,441,191 -0.12(-0.15%)
Nov 11, 2014 82.76 83.15 82.51 82.78 8,184,875 +0.07(+0.08%)
Nov 10, 2014 82.14 82.79 81.48 82.71 9,960,981 +0.47(+0.57%)
Nov 07, 2014 82.85 82.87 82.03 82.24 8,752,541 -0.62(-0.74%)
Nov 06, 2014 82.79 83.09 82.51 82.86 8,157,475 +0.14(+0.17%)
Nov 05, 2014 82.89 83.05 82.05 82.71 9,165,953 +0.15(+0.18%)
Nov 04, 2014 82.00 82.64 81.59 82.56 12,300,077 +0.88(+1.08%)
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.