Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 86.37 86.47 85.72 85.85 10,294,478 -0.62(-0.72%)
Mar 30, 2016 86.84 86.93 86.43 86.47 6,614,756 -0.13(-0.15%)
Mar 29, 2016 85.93 86.68 85.48 86.59 8,334,312 +0.72(+0.84%)
Mar 28, 2016 86.01 86.40 85.74 85.87 5,971,869 -0.06(-0.07%)
Mar 24, 2016 85.86 85.93 85.93 85.93 7,920,921 -0.15(-0.18%)
Mar 23, 2016 85.12 86.34 85.05 86.08 10,324,249 +0.89(+1.04%)
Mar 22, 2016 85.12 85.39 84.93 85.20 9,858,362 +0.08(+0.09%)
Mar 21, 2016 85.22 85.49 84.54 85.12 9,672,996 -0.17(-0.20%)
Mar 18, 2016 84.89 85.56 84.39 85.29 18,601,218 +0.60(+0.71%)
Mar 17, 2016 85.27 85.37 84.46 84.69 10,802,815 -0.53(-0.62%)
Mar 16, 2016 85.47 85.51 84.80 85.22 8,904,253 -0.28(-0.32%)
Mar 15, 2016 85.39 85.97 84.70 85.50 10,683,819 +0.08(+0.09%)
Mar 14, 2016 85.62 85.93 85.14 85.42 9,128,700 -0.04(-0.05%)
Mar 11, 2016 85.29 85.68 85.06 85.46 9,785,383 +0.45(+0.53%)
Mar 10, 2016 84.89 85.28 84.16 85.01 13,202,266 +0.24(+0.28%)
Mar 09, 2016 84.77 84.91 84.17 84.77 9,533,595 +0.49(+0.58%)
Mar 08, 2016 84.51 84.71 84.07 84.28 9,620,405 -0.41(-0.49%)
Mar 07, 2016 84.10 84.83 83.70 84.69 8,789,255 +0.19(+0.23%)
Mar 04, 2016 84.51 84.88 84.16 84.50 8,464,361 -0.12(-0.14%)
Mar 03, 2016 84.75 84.89 83.81 84.62 8,730,917 -0.31(-0.36%)
Mar 02, 2016 84.82 85.22 84.44 84.93 12,310,076 -0.14(-0.17%)
Mar 01, 2016 84.02 85.08 83.66 85.07 10,459,310 +1.59(+1.91%)
Feb 29, 2016 83.53 84.26 83.34 83.47 12,734,182 -0.45(-0.54%)
Feb 26, 2016 84.75 84.83 83.64 83.93 11,405,825 -0.48(-0.56%)
Feb 25, 2016 83.27 84.41 83.13 84.40 10,199,355 +1.13(+1.35%)
Feb 24, 2016 81.99 83.37 81.70 83.28 11,433,050 +0.70(+0.85%)
Feb 23, 2016 83.03 83.14 82.48 82.58 8,354,432 -0.53(-0.64%)
Feb 22, 2016 82.64 83.11 82.55 83.11 8,751,765 +0.47(+0.57%)
Feb 19, 2016 82.18 83.05 82.02 82.64 11,776,151 +0.53(+0.65%)
Feb 18, 2016 81.00 82.45 80.75 82.11 13,638,642 +1.37(+1.70%)
Feb 17, 2016 80.94 81.32 80.53 80.74 11,303,685 +0.14(+0.18%)
Feb 16, 2016 80.64 81.17 80.07 80.60 13,268,416 +0.39(+0.49%)
Feb 12, 2016 80.20 80.20 80.20 80.20 11,470,148 +0.09(+0.12%)
Feb 11, 2016 79.13 80.36 78.75 80.11 15,825,544 -0.02(-0.03%)
Feb 10, 2016 80.38 81.06 79.85 80.13 12,483,132 -0.19(-0.24%)
Feb 09, 2016 79.80 80.53 79.54 80.32 12,750,766 -0.02(-0.03%)
Feb 08, 2016 79.01 81.53 78.94 80.35 18,184,312 +1.15(+1.45%)
Feb 05, 2016 80.86 80.95 78.60 79.19 19,705,744 -2.65(-3.23%)
Feb 04, 2016 81.61 81.99 80.92 81.84 13,189,081 -0.19(-0.23%)
Feb 03, 2016 81.64 82.22 80.35 82.03 12,906,402 +0.58(+0.71%)
Feb 02, 2016 81.37 82.13 81.13 81.46 13,472,543 -0.76(-0.92%)
Feb 01, 2016 81.61 82.54 81.31 82.21 12,445,758 -0.06(-0.07%)
Jan 29, 2016 81.05 82.51 80.84 82.27 19,823,066 +1.71(+2.12%)
Jan 28, 2016 80.74 81.16 80.23 80.56 16,235,844 +0.09(+0.11%)
Jan 27, 2016 79.16 81.43 79.16 80.47 24,532,050 +0.77(+0.97%)
Jan 26, 2016 76.61 79.83 76.59 79.70 21,919,608 +3.77(+4.96%)
Jan 25, 2016 76.19 76.95 75.65 75.93 11,870,087 -0.28(-0.36%)
Jan 22, 2016 76.42 76.47 75.58 76.21 10,638,548 +0.64(+0.84%)
Jan 21, 2016 75.44 76.12 74.26 75.57 14,301,172 +0.15(+0.20%)
Jan 20, 2016 75.71 76.63 74.46 75.42 16,104,007 -1.38(-1.79%)
Jan 19, 2016 77.14 77.52 76.33 76.80 15,815,121 +0.39(+0.52%)
Jan 15, 2016 75.91 76.41 76.41 76.41 16,074,965 -1.49(-1.91%)
Jan 14, 2016 76.49 78.35 76.41 77.90 12,899,130 +1.47(+1.93%)
Jan 13, 2016 77.58 77.97 76.28 76.42 10,521,787 -0.96(-1.24%)
Jan 12, 2016 77.19 77.69 76.60 77.38 8,561,642 +0.53(+0.69%)
Jan 11, 2016 77.38 77.69 75.68 76.86 10,348,317 -0.46(-0.60%)
Jan 08, 2016 78.68 78.72 77.08 77.32 12,399,073 -0.83(-1.07%)
Jan 07, 2016 78.23 78.84 77.89 78.16 11,974,385 -0.92(-1.17%)
Jan 06, 2016 78.63 79.53 78.45 79.08 9,817,338 -0.40(-0.51%)
Jan 05, 2016 79.23 79.90 79.22 79.48 8,210,300 +0.33(+0.42%)
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.