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 (%)
Dec 31, 2014 80.78 79.99 79.99 79.99 8,108,354 -0.60(-0.75%)
Dec 30, 2014 80.64 80.93 80.36 80.59 5,715,336 +0.02(+0.03%)
Dec 29, 2014 80.04 80.84 80.02 80.57 5,586,887 +0.21(+0.26%)
Dec 26, 2014 80.37 80.84 80.08 80.36 3,858,009 +0.36(+0.45%)
Dec 24, 2014 79.84 80.00 80.00 80.00 4,464,752 +0.24(+0.30%)
Dec 23, 2014 81.58 81.78 79.49 79.76 13,310,293 -1.88(-2.30%)
Dec 22, 2014 80.84 81.71 80.83 81.65 10,613,936 +0.91(+1.13%)
Dec 19, 2014 81.56 82.14 80.70 80.74 25,041,648 -0.96(-1.18%)
Dec 18, 2014 80.79 81.71 80.12 81.70 15,338,574 +2.10(+2.63%)
Dec 17, 2014 78.99 79.92 78.56 79.60 13,334,240 +1.00(+1.27%)
Dec 16, 2014 79.15 80.48 78.40 78.60 13,350,774 -0.92(-1.15%)
Dec 15, 2014 80.14 80.36 79.27 79.52 15,820,706 -0.36(-0.45%)
Dec 12, 2014 81.58 81.75 79.85 79.88 10,896,427 -1.75(-2.15%)
Dec 11, 2014 80.96 82.08 80.59 81.63 9,301,369 +0.37(+0.45%)
Dec 10, 2014 82.31 82.58 81.19 81.26 12,310,134 -1.38(-1.68%)
Dec 09, 2014 82.78 82.97 81.76 82.65 9,413,315 -0.36(-0.43%)
Dec 08, 2014 82.93 83.28 82.72 83.01 8,498,719 +0.01(+0.01%)
Dec 05, 2014 82.25 83.18 82.01 83.00 8,432,106 +0.73(+0.88%)
Dec 04, 2014 82.68 82.84 82.14 82.27 8,760,702 -0.12(-0.15%)
Dec 03, 2014 83.02 83.37 82.34 82.40 11,710,298 -0.60(-0.73%)
Dec 02, 2014 82.59 83.01 82.23 83.00 8,085,187 +0.37(+0.44%)
Dec 01, 2014 82.53 83.23 82.11 82.63 7,371,893 -0.17(-0.20%)
Nov 28, 2014 82.31 83.24 82.10 82.80 7,688,874 +0.80(+0.97%)
Nov 26, 2014 81.67 82.01 82.01 82.01 7,195,296 +0.39(+0.48%)
Nov 25, 2014 81.83 81.99 81.62 81.62 9,625,279 -0.14(-0.17%)
Nov 24, 2014 82.55 82.79 81.57 81.75 11,894,101 -0.75(-0.91%)
Nov 21, 2014 83.17 83.17 82.32 82.50 11,004,511 +0.29(+0.35%)
Nov 20, 2014 82.49 82.51 81.84 82.21 10,643,873 -0.44(-0.53%)
Nov 19, 2014 82.42 82.69 82.15 82.65 6,865,922 -0.05(-0.06%)
Nov 18, 2014 82.17 82.88 81.86 82.71 7,115,111 +0.40(+0.49%)
Nov 17, 2014 82.20 82.60 81.78 82.30 6,885,600 +0.11(+0.13%)
Nov 14, 2014 82.77 82.88 82.08 82.20 7,435,651 -0.69(-0.83%)
Nov 13, 2014 82.87 83.21 82.45 82.89 6,394,658 +0.24(+0.29%)
Nov 12, 2014 82.58 82.83 82.37 82.64 6,442,208 -0.12(-0.15%)
Nov 11, 2014 82.74 83.14 82.49 82.77 8,186,167 +0.07(+0.08%)
Nov 10, 2014 82.13 82.77 81.47 82.70 9,962,553 +0.47(+0.57%)
Nov 07, 2014 82.83 82.86 82.01 82.23 8,753,923 -0.62(-0.74%)
Nov 06, 2014 82.78 83.08 82.49 82.84 8,158,763 +0.14(+0.17%)
Nov 05, 2014 82.87 83.03 82.04 82.70 9,167,400 +0.15(+0.18%)
Nov 04, 2014 81.99 82.63 81.57 82.55 12,302,019 +0.88(+1.08%)
Nov 03, 2014 81.95 82.17 81.12 81.66 9,319,810 -0.24(-0.30%)
Oct 31, 2014 82.03 82.21 81.51 81.91 14,216,284 +0.56(+0.69%)
Oct 30, 2014 79.92 81.35 79.73 81.35 11,932,372 +1.12(+1.40%)
Oct 29, 2014 79.80 80.22 79.69 80.22 10,774,709 +0.59(+0.73%)
Oct 28, 2014 79.45 79.64 78.70 79.64 13,616,305 +0.55(+0.69%)
Oct 27, 2014 78.33 79.22 78.30 79.09 9,269,697 +0.71(+0.91%)
Oct 24, 2014 78.24 78.50 77.67 78.37 7,860,014 +0.38(+0.49%)
Oct 23, 2014 77.71 78.26 77.47 77.99 9,961,898 +1.07(+1.39%)
Oct 22, 2014 76.83 77.36 76.39 76.92 12,322,337 +0.65(+0.86%)
Oct 21, 2014 75.87 76.28 75.49 76.27 9,590,108 +0.88(+1.17%)
Oct 20, 2014 75.11 75.39 74.72 75.39 10,516,191 +0.38(+0.51%)
Oct 17, 2014 74.13 75.35 73.95 75.01 16,160,741 +1.46(+1.98%)
Oct 16, 2014 73.69 74.48 73.34 73.55 19,179,252 -1.09(-1.46%)
Oct 15, 2014 72.99 75.02 72.27 74.64 28,825,288 +0.91(+1.24%)
Oct 14, 2014 76.40 76.68 72.45 73.72 27,380,832 -1.60(-2.13%)
Oct 13, 2014 77.10 77.10 75.25 75.33 13,606,990 -1.60(-2.08%)
Oct 10, 2014 77.78 77.92 76.93 76.93 13,143,602 -0.65(-0.83%)
Oct 09, 2014 79.51 79.69 77.36 77.58 14,048,903 -2.15(-2.70%)
Oct 08, 2014 77.84 79.82 77.55 79.73 10,970,358 +1.92(+2.46%)
Oct 07, 2014 79.38 79.38 77.77 77.81 11,064,280 -1.88(-2.36%)
Oct 06, 2014 80.31 80.56 79.31 79.69 6,601,130 -0.21(-0.26%)
Oct 03, 2014 79.21 79.94 79.13 79.89 9,021,777 +0.97(+1.23%)
Oct 02, 2014 79.08 79.45 78.47 78.92 9,956,084 -0.34(-0.43%)
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.