Johnson & Johnson (NY: JNJ )

162.78 -0.44 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 77.77 78.17 77.48 77.49 10,422,438 -0.73(-0.94%)
Mar 30, 2015 77.98 78.46 77.61 78.22 7,868,730 +0.93(+1.21%)
Mar 27, 2015 77.24 77.76 77.14 77.29 7,591,470 +0.15(+0.20%)
Mar 26, 2015 76.99 77.65 76.69 77.13 12,946,816 -0.15(-0.20%)
Mar 25, 2015 78.45 78.94 77.29 77.29 10,962,472 -1.25(-1.59%)
Mar 24, 2015 79.21 79.51 78.51 78.54 10,893,351 -0.79(-0.99%)
Mar 23, 2015 78.93 79.61 78.74 79.32 11,705,136 +0.45(+0.57%)
Mar 20, 2015 78.47 79.26 78.38 78.87 16,142,358 +0.55(+0.70%)
Mar 19, 2015 77.83 78.53 77.73 78.33 8,910,154 +0.18(+0.23%)
Mar 18, 2015 76.94 78.37 76.36 78.15 10,350,000 +1.21(+1.57%)
Mar 17, 2015 77.11 77.43 76.57 76.94 9,479,340 -0.90(-1.16%)
Mar 16, 2015 76.83 77.85 76.83 77.84 10,031,056 +1.43(+1.86%)
Mar 13, 2015 76.91 77.06 75.98 76.42 10,154,812 -0.48(-0.62%)
Mar 12, 2015 76.22 77.21 76.12 76.89 10,798,984 +1.16(+1.54%)
Mar 11, 2015 76.89 76.89 75.65 75.73 11,863,759 -0.93(-1.22%)
Mar 10, 2015 77.02 77.36 76.65 76.66 11,341,078 -0.87(-1.12%)
Mar 09, 2015 77.18 77.73 76.84 77.53 7,401,493 +0.42(+0.55%)
Mar 06, 2015 78.64 78.90 76.93 77.11 12,057,824 -1.86(-2.35%)
Mar 05, 2015 78.62 79.50 78.57 78.97 10,440,720 +0.67(+0.86%)
Mar 04, 2015 78.66 78.83 77.93 78.30 11,221,042 -0.53(-0.67%)
Mar 03, 2015 79.41 79.41 78.50 78.83 8,334,375 -0.68(-0.85%)
Mar 02, 2015 78.96 79.65 79.11 79.51 9,447,994 +0.55(+0.69%)
Feb 27, 2015 79.37 79.59 78.94 78.96 11,035,299 -0.22(-0.28%)
Feb 26, 2015 78.09 79.48 77.97 79.18 14,848,953 +1.22(+1.57%)
Feb 25, 2015 77.75 78.02 77.15 77.96 12,571,550 +0.39(+0.51%)
Feb 24, 2015 77.22 77.83 77.03 77.56 8,553,047 +0.40(+0.52%)
Feb 23, 2015 77.60 77.62 76.87 77.16 8,929,809 -0.06(-0.08%)
Feb 20, 2015 77.16 77.31 76.34 77.23 13,093,909 +0.20(+0.26%)
Feb 19, 2015 76.45 77.13 76.19 77.03 13,109,782 +0.57(+0.74%)
Feb 18, 2015 77.03 77.21 76.02 76.46 10,299,558 -0.37(-0.48%)
Feb 17, 2015 76.02 76.86 75.82 76.83 11,278,539 +0.63(+0.82%)
Feb 13, 2015 75.30 76.20 76.20 76.20 14,581,728 +0.90(+1.20%)
Feb 12, 2015 76.87 76.90 74.31 75.30 33,773,844 -1.48(-1.93%)
Feb 11, 2015 76.84 77.09 76.45 76.78 10,689,338 +0.02(+0.03%)
Feb 10, 2015 76.64 77.03 76.05 76.76 16,048,292 +0.44(+0.57%)
Feb 09, 2015 77.30 77.30 75.80 76.32 12,875,087 -1.01(-1.31%)
Feb 06, 2015 78.10 78.36 77.13 77.33 12,048,154 -1.04(-1.33%)
Feb 05, 2015 77.69 78.45 77.61 78.37 8,674,621 +0.84(+1.09%)
Feb 04, 2015 78.11 78.36 77.27 77.53 12,431,780 -0.84(-1.07%)
Feb 03, 2015 77.56 78.45 77.35 78.37 13,077,879 +1.25(+1.62%)
Feb 02, 2015 76.87 77.14 76.02 77.13 11,753,783 +0.53(+0.69%)
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%)
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.