Johnson & Johnson (NY: JNJ )

166.52 -0.55 (-0.33%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 80.94 81.47 80.90 81.00 8,977,059 +0.04(+0.05%)
Sep 29, 2014 80.84 81.05 80.59 80.97 8,660,537 -0.43(-0.52%)
Sep 26, 2014 81.63 81.69 80.71 81.39 5,878,743 +0.00(+0.00%)
Sep 25, 2014 82.48 82.49 81.37 81.39 7,489,329 -1.17(-1.42%)
Sep 24, 2014 81.85 82.66 81.57 82.56 7,753,710 +0.90(+1.10%)
Sep 23, 2014 81.90 82.15 81.46 81.66 10,669,201 -0.32(-0.39%)
Sep 22, 2014 82.07 82.26 81.90 81.98 7,619,407 -0.08(-0.10%)
Sep 19, 2014 81.99 82.36 81.79 82.07 17,150,560 +0.49(+0.60%)
Sep 18, 2014 80.69 81.63 80.58 81.58 8,722,567 +0.88(+1.09%)
Sep 17, 2014 80.46 81.03 80.40 80.70 8,721,391 +0.24(+0.29%)
Sep 16, 2014 79.41 80.51 79.26 80.46 8,002,503 +0.88(+1.11%)
Sep 15, 2014 79.48 79.73 79.30 79.58 5,955,057 +0.11(+0.13%)
Sep 12, 2014 79.45 79.65 79.03 79.48 7,804,455 +0.02(+0.03%)
Sep 11, 2014 79.63 79.71 79.11 79.45 6,363,357 -0.33(-0.42%)
Sep 10, 2014 79.18 80.05 79.00 79.79 9,746,471 +0.90(+1.15%)
Sep 09, 2014 79.34 79.34 78.69 78.88 7,903,798 -0.19(-0.24%)
Sep 08, 2014 79.35 79.48 78.91 79.07 6,448,186 -0.28(-0.35%)
Sep 05, 2014 78.97 79.35 78.56 79.35 7,567,313 +0.44(+0.56%)
Sep 04, 2014 79.03 79.11 78.85 78.91 8,089,633 +0.06(+0.08%)
Sep 03, 2014 78.90 79.11 78.69 78.85 6,218,594 +0.30(+0.39%)
Sep 02, 2014 78.50 78.81 78.29 78.55 6,111,982 -0.28(-0.36%)
Aug 29, 2014 78.35 78.83 78.83 78.83 6,958,061 +0.59(+0.76%)
Aug 28, 2014 78.20 78.42 78.05 78.24 4,586,722 -0.21(-0.26%)
Aug 27, 2014 78.73 78.82 78.21 78.44 6,298,337 -0.17(-0.21%)
Aug 26, 2014 78.63 78.81 78.40 78.61 4,621,926 +0.16(+0.20%)
Aug 25, 2014 78.77 78.89 78.34 78.45 4,840,056 +0.10(+0.13%)
Aug 22, 2014 78.75 79.05 78.25 78.35 6,680,113 -0.30(-0.38%)
Aug 21, 2014 78.00 78.82 78.00 78.65 11,071,952 +0.74(+0.95%)
Aug 20, 2014 77.65 77.98 77.52 77.91 6,866,378 +0.19(+0.24%)
Aug 19, 2014 77.55 77.72 77.01 77.72 7,511,475 +0.20(+0.25%)
Aug 18, 2014 76.93 77.54 76.81 77.52 7,922,918 +1.15(+1.51%)
Aug 15, 2014 77.15 77.33 76.10 76.37 9,255,044 -0.64(-0.83%)
Aug 14, 2014 76.91 77.03 76.62 77.01 6,939,741 +0.21(+0.28%)
Aug 13, 2014 76.35 76.95 76.35 76.80 6,045,922 +0.84(+1.10%)
Aug 12, 2014 76.24 76.41 75.72 75.96 6,064,449 -0.40(-0.52%)
Aug 11, 2014 76.71 76.83 76.25 76.36 7,559,875 +0.06(+0.08%)
Aug 08, 2014 75.64 76.22 75.31 76.30 7,444,723 +0.87(+1.15%)
Aug 07, 2014 76.31 76.38 75.17 75.43 9,826,990 -0.59(-0.77%)
Aug 06, 2014 75.24 76.11 75.18 76.02 9,819,348 +0.67(+0.89%)
Aug 05, 2014 75.36 75.67 75.15 75.35 8,254,280 -0.26(-0.34%)
Aug 04, 2014 75.48 75.77 74.97 75.61 8,848,399 +0.20(+0.26%)
Aug 01, 2014 75.30 75.79 74.58 75.41 11,407,241 -0.14(-0.19%)
Jul 31, 2014 76.82 76.82 75.52 75.55 12,086,847 -1.67(-2.16%)
Jul 30, 2014 77.20 77.64 76.85 77.22 7,942,779 +0.26(+0.33%)
Jul 29, 2014 77.33 77.38 76.76 76.96 8,026,442 -0.11(-0.15%)
Jul 28, 2014 76.91 77.30 76.74 77.08 6,140,152 +0.00(+0.00%)
Jul 25, 2014 77.20 77.30 76.84 77.08 5,235,578 -0.07(-0.09%)
Jul 24, 2014 77.25 77.55 77.01 77.15 6,858,310 +0.01(+0.01%)
Jul 23, 2014 77.60 77.70 76.91 77.14 6,374,460 -0.21(-0.27%)
Jul 22, 2014 76.93 77.40 76.83 77.35 8,667,297 +0.91(+1.18%)
Jul 21, 2014 76.57 76.68 76.25 76.44 8,443,117 -0.40(-0.52%)
Jul 18, 2014 75.99 76.96 75.76 76.84 11,139,645 +1.08(+1.42%)
Jul 17, 2014 76.92 77.07 75.68 75.76 14,852,219 -1.40(-1.81%)
Jul 16, 2014 78.15 78.25 76.96 77.16 15,826,328 -0.80(-1.03%)
Jul 15, 2014 79.43 79.61 77.58 77.96 18,834,638 -1.59(-1.99%)
Jul 14, 2014 79.55 79.63 79.34 79.55 10,293,054 +0.21(+0.27%)
Jul 11, 2014 79.89 80.02 79.15 79.33 7,238,718 -0.53(-0.66%)
Jul 10, 2014 79.32 80.01 78.90 79.86 6,564,139 -0.18(-0.23%)
Jul 09, 2014 80.01 80.17 79.80 80.04 7,578,708 +0.24(+0.30%)
Jul 08, 2014 80.17 80.20 79.65 79.80 8,303,495 -0.57(-0.70%)
Jul 07, 2014 79.58 80.57 79.46 80.37 9,292,913 +0.79(+1.00%)
Jul 03, 2014 79.92 79.58 79.58 79.58 5,562,847 -0.33(-0.42%)
Jul 02, 2014 79.79 79.99 79.48 79.91 4,940,885 -0.01(-0.01%)
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.