Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 73.60 73.87 72.40 72.99 14,029,341 +0.24(+0.33%)
Sep 29, 2015 72.13 73.38 71.80 72.75 14,732,618 +1.31(+1.83%)
Sep 28, 2015 70.92 71.99 70.30 71.45 18,329,496 +0.29(+0.41%)
Sep 25, 2015 72.67 72.82 70.97 71.16 13,804,726 -1.16(-1.60%)
Sep 24, 2015 72.34 72.67 71.76 72.31 9,473,306 -0.40(-0.55%)
Sep 23, 2015 72.88 73.27 72.38 72.71 7,172,190 -0.20(-0.27%)
Sep 22, 2015 72.14 73.06 71.85 72.91 13,579,966 +0.09(+0.12%)
Sep 21, 2015 73.40 73.97 72.23 72.82 9,020,476 -0.20(-0.28%)
Sep 18, 2015 73.56 74.06 72.92 73.02 18,174,386 -1.13(-1.53%)
Sep 17, 2015 73.92 75.21 73.75 74.16 10,561,070 +0.18(+0.24%)
Sep 16, 2015 73.88 74.14 73.36 73.98 7,200,659 +0.16(+0.22%)
Sep 15, 2015 73.34 74.08 72.87 73.81 8,991,156 +0.84(+1.16%)
Sep 14, 2015 72.64 73.43 72.34 72.97 10,165,211 +0.30(+0.42%)
Sep 11, 2015 72.28 72.72 71.78 72.67 9,439,849 +0.16(+0.23%)
Sep 10, 2015 72.02 73.10 71.64 72.50 10,689,800 +0.39(+0.54%)
Sep 09, 2015 74.28 74.41 71.96 72.11 9,443,970 -1.34(-1.83%)
Sep 08, 2015 72.79 73.49 72.34 73.45 14,571,291 +2.06(+2.88%)
Sep 04, 2015 71.61 71.40 71.40 71.40 14,063,614 -1.04(-1.44%)
Sep 03, 2015 73.24 73.57 72.14 72.44 11,543,826 -0.56(-0.76%)
Sep 02, 2015 72.85 73.09 72.33 72.99 14,729,353 +0.99(+1.37%)
Sep 01, 2015 72.16 72.63 71.52 72.01 18,661,764 -1.48(-2.01%)
Aug 31, 2015 74.19 74.42 73.17 73.49 11,616,231 -0.93(-1.25%)
Aug 28, 2015 75.01 75.29 73.80 74.42 11,766,094 -0.82(-1.09%)
Aug 27, 2015 75.14 75.38 73.78 75.24 14,235,528 +0.87(+1.17%)
Aug 26, 2015 72.65 74.46 71.52 74.37 18,848,398 +3.42(+4.83%)
Aug 25, 2015 74.82 74.83 70.69 70.94 20,040,984 -1.63(-2.25%)
Aug 24, 2015 71.22 74.45 63.95 72.58 32,784,064 -2.14(-2.87%)
Aug 21, 2015 76.02 77.04 74.68 74.72 20,643,118 -1.94(-2.53%)
Aug 20, 2015 76.78 77.69 76.66 76.66 13,684,249 -0.40(-0.52%)
Aug 19, 2015 76.96 77.59 76.65 77.06 9,848,446 -0.05(-0.06%)
Aug 18, 2015 77.01 77.35 76.84 77.11 9,818,118 -0.39(-0.50%)
Aug 17, 2015 76.39 77.51 76.09 77.50 8,894,123 +0.82(+1.07%)
Aug 14, 2015 76.30 76.69 75.95 76.68 6,671,821 +0.26(+0.34%)
Aug 13, 2015 76.62 76.81 76.16 76.42 6,505,132 -0.18(-0.23%)
Aug 12, 2015 76.36 76.61 75.59 76.60 9,803,511 -0.23(-0.30%)
Aug 11, 2015 76.86 77.09 76.65 76.83 8,611,409 -0.61(-0.78%)
Aug 10, 2015 77.27 77.65 77.17 77.44 7,903,911 +0.73(+0.95%)
Aug 07, 2015 76.84 76.88 76.17 76.71 7,767,889 -0.17(-0.22%)
Aug 06, 2015 77.98 78.07 76.83 76.88 9,005,113 -1.13(-1.44%)
Aug 05, 2015 78.04 78.38 77.87 78.00 5,889,948 +0.56(+0.72%)
Aug 04, 2015 77.92 77.99 77.33 77.44 7,738,874 -0.17(-0.22%)
Aug 03, 2015 77.60 77.76 77.00 77.62 7,953,644 -0.15(-0.19%)
Jul 31, 2015 77.86 78.36 77.57 77.76 8,011,395 +0.29(+0.37%)
Jul 30, 2015 77.44 77.60 77.12 77.48 7,110,084 +0.09(+0.11%)
Jul 29, 2015 77.03 77.64 76.86 77.39 10,120,515 +0.55(+0.72%)
Jul 28, 2015 76.74 77.00 76.37 76.84 9,996,774 +0.57(+0.75%)
Jul 27, 2015 76.80 76.82 75.98 76.26 11,255,082 -0.68(-0.88%)
Jul 24, 2015 77.41 77.56 76.86 76.94 8,407,477 -0.81(-1.05%)
Jul 23, 2015 77.99 78.07 77.60 77.75 6,463,687 +0.02(+0.02%)
Jul 22, 2015 77.92 78.15 77.39 77.74 8,661,696 -0.12(-0.16%)
Jul 21, 2015 78.07 78.23 77.65 77.86 7,591,773 -0.02(-0.03%)
Jul 20, 2015 77.99 78.10 77.68 77.89 6,461,526 +0.23(+0.29%)
Jul 17, 2015 78.29 78.31 77.57 77.66 10,379,148 -0.80(-1.02%)
Jul 16, 2015 78.34 78.66 78.20 78.46 7,442,019 +0.54(+0.69%)
Jul 15, 2015 77.41 78.33 77.31 77.93 10,296,856 +0.50(+0.64%)
Jul 14, 2015 77.03 77.51 76.47 77.43 12,744,452 -0.38(-0.49%)
Jul 13, 2015 77.64 77.97 77.50 77.81 9,001,867 +0.57(+0.74%)
Jul 10, 2015 77.43 77.51 76.89 77.23 8,981,077 +0.88(+1.15%)
Jul 09, 2015 76.86 77.23 76.36 76.36 9,428,347 +0.49(+0.64%)
Jul 08, 2015 76.37 76.51 75.81 75.87 8,821,596 -0.89(-1.16%)
Jul 07, 2015 76.54 76.81 75.68 76.76 9,178,480 +0.56(+0.73%)
Jul 06, 2015 75.82 76.44 74.99 76.20 8,785,659 -0.19(-0.24%)
Jul 02, 2015 76.71 76.39 76.39 76.39 7,850,421 -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.