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 (%)
Jul 31, 2015 77.85 78.35 77.56 77.75 8,012,661 +0.29(+0.37%)
Jul 30, 2015 77.43 77.59 77.11 77.46 7,111,208 +0.09(+0.11%)
Jul 29, 2015 77.01 77.63 76.85 77.38 10,122,115 +0.55(+0.72%)
Jul 28, 2015 76.73 76.99 76.36 76.83 9,998,354 +0.57(+0.75%)
Jul 27, 2015 76.79 76.80 75.97 76.25 11,256,861 -0.67(-0.88%)
Jul 24, 2015 77.39 77.55 76.85 76.93 8,408,806 -0.81(-1.05%)
Jul 23, 2015 77.98 78.05 77.59 77.74 6,464,709 +0.02(+0.02%)
Jul 22, 2015 77.91 78.14 77.38 77.73 8,663,065 -0.12(-0.16%)
Jul 21, 2015 78.05 78.22 77.64 77.85 7,592,973 -0.02(-0.03%)
Jul 20, 2015 77.98 78.09 77.67 77.87 6,462,547 +0.22(+0.29%)
Jul 17, 2015 78.28 78.29 77.56 77.65 10,380,789 -0.80(-1.02%)
Jul 16, 2015 78.32 78.64 78.19 78.45 7,443,195 +0.54(+0.69%)
Jul 15, 2015 77.40 78.32 77.30 77.91 10,298,484 +0.50(+0.64%)
Jul 14, 2015 77.01 77.49 76.46 77.42 12,746,467 -0.38(-0.49%)
Jul 13, 2015 77.63 77.96 77.49 77.80 9,003,290 +0.57(+0.74%)
Jul 10, 2015 77.42 77.50 76.88 77.22 8,982,497 +0.88(+1.15%)
Jul 09, 2015 76.85 77.22 76.35 76.35 9,429,838 +0.49(+0.64%)
Jul 08, 2015 76.36 76.49 75.80 75.86 8,822,990 -0.89(-1.16%)
Jul 07, 2015 76.52 76.80 75.66 76.75 9,179,931 +0.56(+0.73%)
Jul 06, 2015 75.81 76.42 74.98 76.19 8,787,048 -0.19(-0.24%)
Jul 02, 2015 76.70 76.38 76.38 76.38 7,851,662 -0.02(-0.03%)
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.