Johnson & Johnson (NY: JNJ )

166.50 -0.57 (-0.34%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 76.83 76.83 75.53 75.56 12,084,937 -1.67(-2.16%)
Jul 30, 2014 77.21 77.65 76.86 77.23 7,941,523 +0.26(+0.33%)
Jul 29, 2014 77.35 77.39 76.77 76.98 8,025,173 -0.11(-0.15%)
Jul 28, 2014 76.92 77.31 76.75 77.09 6,139,181 +0.00(+0.00%)
Jul 25, 2014 77.21 77.31 76.86 77.09 5,234,750 -0.07(-0.09%)
Jul 24, 2014 77.26 77.56 77.02 77.16 6,857,226 +0.01(+0.01%)
Jul 23, 2014 77.61 77.71 76.92 77.15 6,373,452 -0.21(-0.27%)
Jul 22, 2014 76.94 77.41 76.84 77.36 8,665,928 +0.91(+1.18%)
Jul 21, 2014 76.58 76.69 76.27 76.46 8,441,783 -0.40(-0.52%)
Jul 18, 2014 76.00 76.98 75.78 76.86 11,137,885 +1.08(+1.42%)
Jul 17, 2014 76.93 77.08 75.69 75.78 14,849,871 -1.40(-1.81%)
Jul 16, 2014 78.16 78.27 76.97 77.17 15,823,827 -0.80(-1.03%)
Jul 15, 2014 79.45 79.63 77.59 77.97 18,831,660 -1.59(-1.99%)
Jul 14, 2014 79.56 79.64 79.35 79.56 10,291,427 +0.21(+0.27%)
Jul 11, 2014 79.91 80.03 79.17 79.35 7,237,574 -0.53(-0.66%)
Jul 10, 2014 79.33 80.03 78.91 79.88 6,563,102 -0.18(-0.23%)
Jul 09, 2014 80.03 80.19 79.82 80.06 7,577,510 +0.24(+0.30%)
Jul 08, 2014 80.19 80.22 79.66 79.82 8,302,183 -0.57(-0.70%)
Jul 07, 2014 79.59 80.59 79.48 80.38 9,291,444 +0.79(+1.00%)
Jul 03, 2014 79.93 79.59 79.59 79.59 5,561,968 -0.33(-0.42%)
Jul 02, 2014 79.80 80.00 79.49 79.92 4,940,104 -0.01(-0.01%)
Jul 01, 2014 79.38 80.03 79.26 79.93 6,793,350 +0.94(+1.19%)
Jun 30, 2014 79.74 80.03 78.91 78.98 9,110,036 -0.28(-0.35%)
Jun 27, 2014 79.63 79.72 78.86 79.26 8,560,637 -0.50(-0.62%)
Jun 26, 2014 79.91 80.00 79.29 79.76 6,763,499 -0.08(-0.10%)
Jun 25, 2014 78.69 79.93 78.69 79.85 8,490,163 +0.88(+1.12%)
Jun 24, 2014 78.99 79.45 78.93 78.96 7,834,460 -0.12(-0.15%)
Jun 23, 2014 79.20 79.36 78.85 79.08 8,030,932 -0.39(-0.49%)
Jun 20, 2014 78.80 79.63 78.57 79.48 16,510,172 +1.10(+1.41%)
Jun 19, 2014 77.71 78.42 77.62 78.37 7,260,429 +0.75(+0.97%)
Jun 18, 2014 76.94 77.63 76.90 77.62 7,208,509 +0.66(+0.86%)
Jun 17, 2014 77.10 77.16 76.54 76.95 6,403,231 -0.39(-0.51%)
Jun 16, 2014 77.40 77.68 76.89 77.35 7,322,116 -0.06(-0.08%)
Jun 13, 2014 77.39 77.50 77.13 77.41 5,698,514 +0.00(+0.00%)
Jun 12, 2014 77.90 77.92 77.39 77.41 7,855,065 -0.60(-0.76%)
Jun 11, 2014 78.37 78.63 77.86 78.00 7,895,022 -0.59(-0.75%)
Jun 10, 2014 78.12 78.61 77.59 78.59 7,606,380 +0.69(+0.89%)
Jun 06, 2014 77.95 78.01 77.71 77.90 6,126,236 -0.03(-0.04%)
Jun 05, 2014 77.60 78.03 77.32 77.93 6,266,144 +0.41(+0.53%)
Jun 04, 2014 77.18 77.54 76.96 77.52 7,428,218 +0.17(+0.21%)
Jun 03, 2014 76.94 77.46 76.89 77.35 8,838,133 +0.22(+0.28%)
Jun 02, 2014 76.66 77.20 76.26 77.13 7,742,194 +0.54(+0.70%)
May 30, 2014 76.03 76.66 75.91 76.60 7,911,516 +0.53(+0.69%)
May 29, 2014 75.92 76.10 75.61 76.07 4,863,660 +0.35(+0.46%)
May 28, 2014 76.00 76.20 75.59 75.72 5,765,349 -0.38(-0.51%)
May 27, 2014 76.33 76.52 75.70 76.11 5,992,601 -0.13(-0.17%)
May 23, 2014 76.28 76.24 76.24 76.24 6,987,991 +0.18(+0.23%)
May 22, 2014 75.93 76.12 75.56 76.06 4,082,102 +0.23(+0.30%)
May 21, 2014 75.42 75.87 75.37 75.83 7,071,889 +0.67(+0.89%)
May 20, 2014 75.58 75.71 74.94 75.16 7,253,651 -0.29(-0.39%)
May 19, 2014 75.14 75.67 75.07 75.45 9,332,803 +0.04(+0.06%)
May 16, 2014 75.40 75.64 75.08 75.41 8,692,449 -0.08(-0.11%)
May 15, 2014 75.45 75.60 75.28 75.49 9,346,684 -0.13(-0.18%)
May 14, 2014 75.69 75.80 75.55 75.63 5,584,498 -0.11(-0.15%)
May 13, 2014 75.65 76.09 75.44 75.74 8,245,448 +0.37(+0.50%)
May 12, 2014 75.90 75.90 75.29 75.36 9,916,577 -0.29(-0.39%)
May 09, 2014 75.62 75.91 75.28 75.66 7,591,559 +0.31(+0.41%)
May 08, 2014 75.48 75.79 75.24 75.35 7,559,865 -0.31(-0.41%)
May 07, 2014 74.86 75.76 74.49 75.66 11,631,761 +1.05(+1.41%)
May 06, 2014 74.99 74.99 74.61 74.61 7,359,556 -0.37(-0.49%)
May 05, 2014 74.44 75.10 74.25 74.97 7,239,159 +0.52(+0.69%)
May 02, 2014 75.10 75.26 74.13 74.46 11,663,009 -0.91(-1.21%)
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.