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 (%)
May 29, 2015 78.80 78.86 77.47 77.71 12,832,271 -0.78(-1.00%)
May 28, 2015 78.38 78.92 78.23 78.49 7,345,459 +0.02(+0.02%)
May 27, 2015 78.38 78.69 78.22 78.48 11,981,540 +0.24(+0.31%)
May 26, 2015 78.55 78.80 78.05 78.24 10,204,262 -0.41(-0.52%)
May 22, 2015 79.36 78.65 78.65 78.65 8,011,118 -0.83(-1.04%)
May 21, 2015 79.86 80.16 79.42 79.48 8,860,254 -0.33(-0.42%)
May 20, 2015 80.44 80.49 79.59 79.81 9,273,940 -0.28(-0.35%)
May 19, 2015 79.86 80.21 79.55 80.09 10,025,833 +0.42(+0.52%)
May 18, 2015 78.86 80.38 78.83 79.67 13,603,088 +0.86(+1.09%)
May 15, 2015 78.56 78.83 78.32 78.81 7,818,940 +0.36(+0.46%)
May 14, 2015 77.79 78.48 77.77 78.45 7,079,649 +0.99(+1.27%)
May 13, 2015 77.56 77.91 77.40 77.46 7,563,217 +0.06(+0.08%)
May 12, 2015 77.72 77.85 77.25 77.40 8,960,622 -0.43(-0.55%)
May 11, 2015 78.05 78.32 77.82 77.83 7,397,501 -0.34(-0.43%)
May 08, 2015 77.41 78.32 77.38 78.17 9,746,666 +1.39(+1.82%)
May 07, 2015 76.22 77.04 76.20 76.78 8,309,619 +0.38(+0.49%)
May 06, 2015 76.75 76.94 76.01 76.40 10,423,848 -0.25(-0.33%)
May 05, 2015 77.14 77.26 76.49 76.65 11,459,470 -0.65(-0.85%)
May 04, 2015 77.29 77.46 77.16 77.31 7,171,140 +0.17(+0.22%)
May 01, 2015 76.75 77.34 76.75 77.14 8,120,649 +0.72(+0.94%)
Apr 30, 2015 77.09 77.15 76.09 76.42 13,201,837 -0.92(-1.19%)
Apr 29, 2015 77.43 77.51 76.96 77.34 11,586,836 -0.27(-0.35%)
Apr 28, 2015 77.38 77.77 76.51 77.61 9,715,500 +0.12(+0.16%)
Apr 27, 2015 77.93 78.27 77.40 77.48 11,830,364 -0.39(-0.49%)
Apr 24, 2015 77.12 78.22 77.04 77.87 8,524,271 +0.48(+0.62%)
Apr 23, 2015 77.42 77.67 76.97 77.39 9,542,704 +0.02(+0.03%)
Apr 22, 2015 77.52 77.65 77.01 77.37 6,184,341 +0.10(+0.13%)
Apr 21, 2015 77.55 77.80 77.16 77.27 8,479,855 +0.07(+0.09%)
Apr 20, 2015 77.24 77.72 77.08 77.20 8,656,032 +0.49(+0.63%)
Apr 17, 2015 76.55 76.92 76.35 76.71 14,388,055 -0.16(-0.21%)
Apr 16, 2015 77.25 77.28 76.86 76.88 9,508,032 -0.62(-0.81%)
Apr 15, 2015 77.45 77.99 77.29 77.50 10,692,125 +0.06(+0.08%)
Apr 14, 2015 77.85 78.16 77.18 77.44 12,100,578 -0.02(-0.03%)
Apr 13, 2015 78.22 78.56 77.46 77.46 13,956,380 -1.16(-1.48%)
Apr 10, 2015 78.06 78.69 77.75 78.62 8,809,249 +0.56(+0.72%)
Apr 09, 2015 77.48 78.31 77.29 78.06 10,480,286 +0.90(+1.17%)
Apr 08, 2015 76.91 77.38 76.73 77.16 9,546,100 +0.05(+0.06%)
Apr 07, 2015 76.69 77.71 76.60 77.11 10,255,074 +0.72(+0.95%)
Apr 06, 2015 76.14 76.70 75.53 76.39 12,588,063 -0.37(-0.48%)
Apr 02, 2015 76.61 76.76 76.76 76.76 7,914,421 +0.38(+0.49%)
Apr 01, 2015 77.39 77.39 75.97 76.38 14,755,444 -1.12(-1.44%)
Mar 31, 2015 77.79 78.19 77.49 77.50 10,420,792 -0.73(-0.94%)
Mar 30, 2015 77.99 78.47 77.62 78.23 7,867,487 +0.93(+1.21%)
Mar 27, 2015 77.25 77.77 77.15 77.30 7,590,272 +0.15(+0.20%)
Mar 26, 2015 77.00 77.66 76.70 77.15 12,944,771 -0.15(-0.20%)
Mar 25, 2015 78.46 78.96 77.30 77.30 10,960,741 -1.25(-1.59%)
Mar 24, 2015 79.22 79.53 78.52 78.55 10,891,631 -0.79(-0.99%)
Mar 23, 2015 78.94 79.62 78.76 79.33 11,703,288 +0.45(+0.57%)
Mar 20, 2015 78.48 79.27 78.39 78.89 16,139,809 +0.55(+0.70%)
Mar 19, 2015 77.84 78.54 77.74 78.34 8,908,747 +0.18(+0.23%)
Mar 18, 2015 76.95 78.38 76.37 78.16 10,348,366 +1.21(+1.57%)
Mar 17, 2015 77.12 77.44 76.58 76.95 9,477,843 -0.90(-1.16%)
Mar 16, 2015 76.84 77.86 76.84 77.85 10,029,472 +1.43(+1.86%)
Mar 13, 2015 76.92 77.08 75.99 76.43 10,153,208 -0.48(-0.62%)
Mar 12, 2015 76.24 77.22 76.14 76.91 10,797,279 +1.16(+1.54%)
Mar 11, 2015 76.91 76.91 75.67 75.74 11,861,885 -0.93(-1.22%)
Mar 10, 2015 77.03 77.38 76.66 76.68 11,339,288 -0.87(-1.12%)
Mar 09, 2015 77.19 77.75 76.85 77.55 7,400,325 +0.42(+0.55%)
Mar 06, 2015 78.65 78.91 76.95 77.12 12,055,920 -1.86(-2.35%)
Mar 05, 2015 78.63 79.51 78.58 78.98 10,439,072 +0.67(+0.86%)
Mar 04, 2015 78.67 78.84 77.94 78.31 11,219,270 -0.53(-0.67%)
Mar 03, 2015 79.43 79.43 78.52 78.84 8,333,058 -0.68(-0.85%)
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.