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 77.70 78.02 76.56 76.60 13,957,786 -1.71(-2.19%)
Jan 29, 2015 77.65 78.37 77.00 78.31 9,895,784 +0.69(+0.89%)
Jan 28, 2015 78.39 78.73 77.59 77.62 11,835,494 -0.47(-0.60%)
Jan 27, 2015 77.89 78.61 77.20 78.09 13,282,767 -0.13(-0.17%)
Jan 26, 2015 77.87 78.36 77.42 78.22 11,717,357 +0.05(+0.06%)
Jan 23, 2015 78.74 78.76 77.97 78.17 13,238,237 -1.19(-1.50%)
Jan 22, 2015 78.32 79.42 77.69 79.37 11,813,979 +1.42(+1.83%)
Jan 21, 2015 76.92 78.10 76.80 77.94 15,298,807 +0.47(+0.60%)
Jan 20, 2015 77.68 78.06 76.69 77.48 26,756,812 -2.10(-2.64%)
Jan 16, 2015 78.07 79.58 79.58 79.58 18,423,656 +1.19(+1.51%)
Jan 15, 2015 79.55 79.55 77.98 78.39 14,164,109 -1.15(-1.45%)
Jan 14, 2015 79.44 79.88 79.18 79.55 11,618,975 -0.58(-0.73%)
Jan 13, 2015 80.65 81.33 79.73 80.13 13,276,304 +0.14(+0.17%)
Jan 12, 2015 80.44 80.94 79.78 79.99 8,940,899 -0.28(-0.34%)
Jan 09, 2015 81.46 81.46 80.12 80.27 9,628,365 -1.11(-1.36%)
Jan 08, 2015 81.13 81.45 80.89 81.38 12,972,907 +0.63(+0.79%)
Jan 07, 2015 79.48 80.95 79.40 80.74 10,369,576 +1.74(+2.21%)
Jan 06, 2015 79.81 80.31 78.74 79.00 9,710,862 -0.39(-0.49%)
Jan 05, 2015 79.92 80.11 79.31 79.39 10,558,438 -0.56(-0.70%)
Jan 02, 2015 80.35 80.74 79.65 79.95 7,526,398 -0.04(-0.05%)
Dec 31, 2014 80.78 79.99 79.99 79.99 8,108,354 -0.60(-0.75%)
Dec 30, 2014 80.64 80.93 80.36 80.59 5,715,336 +0.02(+0.03%)
Dec 29, 2014 80.04 80.84 80.02 80.57 5,586,887 +0.21(+0.26%)
Dec 26, 2014 80.37 80.84 80.08 80.36 3,858,009 +0.36(+0.45%)
Dec 24, 2014 79.84 80.00 80.00 80.00 4,464,752 +0.24(+0.30%)
Dec 23, 2014 81.58 81.78 79.49 79.76 13,310,293 -1.88(-2.30%)
Dec 22, 2014 80.84 81.71 80.83 81.65 10,613,936 +0.91(+1.13%)
Dec 19, 2014 81.56 82.14 80.70 80.74 25,041,648 -0.96(-1.18%)
Dec 18, 2014 80.79 81.71 80.12 81.70 15,338,574 +2.10(+2.63%)
Dec 17, 2014 78.99 79.92 78.56 79.60 13,334,240 +1.00(+1.27%)
Dec 16, 2014 79.15 80.48 78.40 78.60 13,350,774 -0.92(-1.15%)
Dec 15, 2014 80.14 80.36 79.27 79.52 15,820,706 -0.36(-0.45%)
Dec 12, 2014 81.58 81.75 79.85 79.88 10,896,427 -1.75(-2.15%)
Dec 11, 2014 80.96 82.08 80.59 81.63 9,301,369 +0.37(+0.45%)
Dec 10, 2014 82.31 82.58 81.19 81.26 12,310,134 -1.38(-1.68%)
Dec 09, 2014 82.78 82.97 81.76 82.65 9,413,315 -0.36(-0.43%)
Dec 08, 2014 82.93 83.28 82.72 83.01 8,498,719 +0.01(+0.01%)
Dec 05, 2014 82.25 83.18 82.01 83.00 8,432,106 +0.73(+0.88%)
Dec 04, 2014 82.68 82.84 82.14 82.27 8,760,702 -0.12(-0.15%)
Dec 03, 2014 83.02 83.37 82.34 82.40 11,710,298 -0.60(-0.73%)
Dec 02, 2014 82.59 83.01 82.23 83.00 8,085,187 +0.37(+0.44%)
Dec 01, 2014 82.53 83.23 82.11 82.63 7,371,893 -0.17(-0.20%)
Nov 28, 2014 82.31 83.24 82.10 82.80 7,688,874 +0.80(+0.97%)
Nov 26, 2014 81.67 82.01 82.01 82.01 7,195,296 +0.39(+0.48%)
Nov 25, 2014 81.83 81.99 81.62 81.62 9,625,279 -0.14(-0.17%)
Nov 24, 2014 82.55 82.79 81.57 81.75 11,894,101 -0.75(-0.91%)
Nov 21, 2014 83.17 83.17 82.32 82.50 11,004,511 +0.29(+0.35%)
Nov 20, 2014 82.49 82.51 81.84 82.21 10,643,873 -0.44(-0.53%)
Nov 19, 2014 82.42 82.69 82.15 82.65 6,865,922 -0.05(-0.06%)
Nov 18, 2014 82.17 82.88 81.86 82.71 7,115,111 +0.40(+0.49%)
Nov 17, 2014 82.20 82.60 81.78 82.30 6,885,600 +0.11(+0.13%)
Nov 14, 2014 82.77 82.88 82.08 82.20 7,435,651 -0.69(-0.83%)
Nov 13, 2014 82.87 83.21 82.45 82.89 6,394,658 +0.24(+0.29%)
Nov 12, 2014 82.58 82.83 82.37 82.64 6,442,208 -0.12(-0.15%)
Nov 11, 2014 82.74 83.14 82.49 82.77 8,186,167 +0.07(+0.08%)
Nov 10, 2014 82.13 82.77 81.47 82.70 9,962,553 +0.47(+0.57%)
Nov 07, 2014 82.83 82.86 82.01 82.23 8,753,923 -0.62(-0.74%)
Nov 06, 2014 82.78 83.08 82.49 82.84 8,158,763 +0.14(+0.17%)
Nov 05, 2014 82.87 83.03 82.04 82.70 9,167,400 +0.15(+0.18%)
Nov 04, 2014 81.99 82.63 81.57 82.55 12,302,019 +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.