Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 74.18 74.40 73.16 73.47 11,618,069 -0.93(-1.25%)
Aug 28, 2015 75.00 75.28 73.79 74.40 11,767,956 -0.82(-1.09%)
Aug 27, 2015 75.13 75.37 73.76 75.23 14,237,780 +0.87(+1.17%)
Aug 26, 2015 72.64 74.44 71.50 74.36 18,851,380 +3.42(+4.83%)
Aug 25, 2015 74.81 74.82 70.68 70.93 20,044,154 -1.63(-2.25%)
Aug 24, 2015 71.21 74.44 63.94 72.57 32,789,250 -2.14(-2.87%)
Aug 21, 2015 76.01 77.02 74.67 74.71 20,646,384 -1.94(-2.53%)
Aug 20, 2015 76.77 77.68 76.65 76.65 13,686,412 -0.40(-0.52%)
Aug 19, 2015 76.95 77.58 76.64 77.05 9,850,003 -0.05(-0.06%)
Aug 18, 2015 77.00 77.34 76.83 77.10 9,819,670 -0.39(-0.50%)
Aug 17, 2015 76.38 77.49 76.08 77.49 8,895,529 +0.82(+1.07%)
Aug 14, 2015 76.29 76.68 75.94 76.66 6,672,875 +0.26(+0.34%)
Aug 13, 2015 76.61 76.80 76.15 76.41 6,506,160 -0.18(-0.23%)
Aug 12, 2015 76.35 76.60 75.58 76.59 9,805,061 -0.23(-0.30%)
Aug 11, 2015 76.85 77.08 76.63 76.82 8,612,771 -0.61(-0.78%)
Aug 10, 2015 77.25 77.63 77.16 77.42 7,905,161 +0.73(+0.95%)
Aug 07, 2015 76.83 76.87 76.16 76.70 7,769,117 -0.17(-0.22%)
Aug 06, 2015 77.97 78.05 76.82 76.87 9,006,537 -1.12(-1.44%)
Aug 05, 2015 78.03 78.36 77.86 77.99 5,890,880 +0.56(+0.72%)
Aug 04, 2015 77.91 77.98 77.32 77.43 7,740,098 -0.17(-0.22%)
Aug 03, 2015 77.59 77.75 76.99 77.60 7,954,902 -0.15(-0.19%)
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%)
Jul 01, 2015 76.27 76.56 75.76 76.40 8,668,218 +0.78(+1.04%)
Jun 30, 2015 76.37 76.38 75.49 75.62 11,558,458 -0.17(-0.23%)
Jun 29, 2015 76.80 77.08 75.74 75.79 14,372,016 -1.52(-1.97%)
Jun 26, 2015 77.15 77.69 76.90 77.31 11,652,734 +0.40(+0.52%)
Jun 25, 2015 77.20 77.57 76.90 76.90 8,474,872 -0.16(-0.21%)
Jun 24, 2015 77.21 77.44 76.87 77.07 9,350,358 -0.35(-0.45%)
Jun 23, 2015 77.67 77.87 77.18 77.42 7,793,311 -0.24(-0.31%)
Jun 22, 2015 78.05 78.24 77.58 77.66 6,516,227 +0.18(+0.23%)
Jun 19, 2015 77.49 77.67 77.42 77.48 15,019,946 -0.39(-0.50%)
Jun 18, 2015 76.70 78.01 76.59 77.87 11,362,254 +1.26(+1.65%)
Jun 17, 2015 76.33 76.90 76.15 76.60 7,933,960 +0.29(+0.38%)
Jun 16, 2015 75.65 76.42 75.34 76.31 7,796,765 +0.68(+0.89%)
Jun 15, 2015 75.84 75.86 75.27 75.64 8,807,349 -0.67(-0.87%)
Jun 12, 2015 76.72 76.99 76.13 76.31 11,235,353 -0.69(-0.90%)
Jun 11, 2015 76.97 77.43 76.68 77.00 7,959,010 +0.28(+0.36%)
Jun 10, 2015 76.41 77.24 76.19 76.72 12,920,767 +0.52(+0.68%)
Jun 09, 2015 76.38 76.45 75.88 76.20 10,110,103 +0.19(+0.26%)
Jun 08, 2015 76.50 76.80 76.00 76.00 9,091,013 -0.49(-0.64%)
Jun 05, 2015 76.80 76.85 76.19 76.49 9,740,330 -0.50(-0.65%)
Jun 04, 2015 77.54 77.95 76.86 76.99 10,384,722 -0.67(-0.86%)
Jun 03, 2015 77.84 77.92 77.46 77.66 6,927,805 +0.09(+0.11%)
Jun 02, 2015 77.53 77.77 76.89 77.57 10,713,656 -0.05(-0.06%)
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.