Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 80.95 81.49 80.91 81.02 8,975,642 +0.04(+0.05%)
Sep 29, 2014 80.86 81.06 80.60 80.98 8,659,170 -0.43(-0.52%)
Sep 26, 2014 81.64 81.70 80.72 81.40 5,877,815 +0.00(+0.00%)
Sep 25, 2014 82.49 82.51 81.38 81.40 7,488,147 -1.17(-1.42%)
Sep 24, 2014 81.86 82.67 81.59 82.57 7,752,486 +0.90(+1.10%)
Sep 23, 2014 81.91 82.16 81.47 81.68 10,667,517 -0.32(-0.39%)
Sep 22, 2014 82.09 82.28 81.92 82.00 7,618,204 -0.08(-0.10%)
Sep 19, 2014 82.00 82.37 81.80 82.08 17,147,852 +0.49(+0.60%)
Sep 18, 2014 80.70 81.64 80.59 81.59 8,721,190 +0.88(+1.09%)
Sep 17, 2014 80.48 81.05 80.42 80.71 8,720,014 +0.24(+0.29%)
Sep 16, 2014 79.42 80.52 79.28 80.48 8,001,240 +0.88(+1.11%)
Sep 15, 2014 79.50 79.74 79.31 79.59 5,954,117 +0.11(+0.13%)
Sep 12, 2014 79.46 79.66 79.04 79.49 7,803,223 +0.02(+0.03%)
Sep 11, 2014 79.64 79.72 79.12 79.47 6,362,353 -0.33(-0.42%)
Sep 10, 2014 79.19 80.07 79.02 79.80 9,744,933 +0.90(+1.15%)
Sep 09, 2014 79.35 79.35 78.71 78.90 7,902,551 -0.19(-0.24%)
Sep 08, 2014 79.37 79.49 78.92 79.09 6,447,168 -0.28(-0.35%)
Sep 05, 2014 78.99 79.37 78.57 79.37 7,566,118 +0.44(+0.56%)
Sep 04, 2014 79.04 79.12 78.87 78.93 8,088,356 +0.06(+0.08%)
Sep 03, 2014 78.91 79.12 78.70 78.87 6,217,613 +0.30(+0.39%)
Sep 02, 2014 78.52 78.83 78.30 78.56 6,111,018 -0.28(-0.36%)
Aug 29, 2014 78.36 78.84 78.84 78.84 6,956,962 +0.59(+0.76%)
Aug 28, 2014 78.21 78.43 78.07 78.25 4,585,998 -0.21(-0.26%)
Aug 27, 2014 78.74 78.83 78.22 78.45 6,297,343 -0.17(-0.21%)
Aug 26, 2014 78.64 78.83 78.42 78.62 4,621,196 +0.16(+0.20%)
Aug 25, 2014 78.78 78.90 78.36 78.46 4,839,292 +0.10(+0.13%)
Aug 22, 2014 78.77 79.06 78.26 78.36 6,679,059 -0.30(-0.38%)
Aug 21, 2014 78.01 78.83 78.01 78.66 11,070,202 +0.74(+0.95%)
Aug 20, 2014 77.66 77.99 77.54 77.92 6,865,293 +0.19(+0.24%)
Aug 19, 2014 77.56 77.73 77.02 77.73 7,510,288 +0.20(+0.25%)
Aug 18, 2014 76.95 77.55 76.82 77.54 7,921,665 +1.16(+1.51%)
Aug 15, 2014 77.17 77.34 76.11 76.38 9,253,581 -0.64(-0.83%)
Aug 14, 2014 76.92 77.04 76.63 77.02 6,938,644 +0.21(+0.28%)
Aug 13, 2014 76.36 76.96 76.36 76.81 6,044,966 +0.84(+1.10%)
Aug 12, 2014 76.25 76.42 75.73 75.97 6,063,490 -0.40(-0.52%)
Aug 11, 2014 76.72 76.84 76.26 76.37 7,558,680 +0.06(+0.08%)
Aug 08, 2014 75.66 76.24 75.32 76.31 7,443,546 +0.87(+1.15%)
Aug 07, 2014 76.32 76.40 75.18 75.44 9,825,437 -0.59(-0.77%)
Aug 06, 2014 75.25 76.12 75.19 76.03 9,817,796 +0.67(+0.89%)
Aug 05, 2014 75.37 75.68 75.16 75.36 8,252,975 -0.26(-0.34%)
Aug 04, 2014 75.49 75.78 74.98 75.62 8,847,000 +0.20(+0.26%)
Aug 01, 2014 75.32 75.81 74.59 75.42 11,405,438 -0.14(-0.19%)
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%)
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.