Johnson & Johnson (NY: JNJ )

165.23 -0.92 (-0.55%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 76.28 76.57 75.77 76.41 8,666,848 +0.78(+1.04%)
Jun 30, 2015 76.38 76.40 75.50 75.63 11,556,631 -0.17(-0.23%)
Jun 29, 2015 76.81 77.10 75.75 75.80 14,369,744 -1.52(-1.97%)
Jun 26, 2015 77.16 77.70 76.92 77.32 11,650,892 +0.40(+0.52%)
Jun 25, 2015 77.21 77.58 76.91 76.92 8,473,532 -0.16(-0.21%)
Jun 24, 2015 77.22 77.45 76.88 77.08 9,348,880 -0.35(-0.45%)
Jun 23, 2015 77.68 77.88 77.20 77.43 7,792,079 -0.24(-0.31%)
Jun 22, 2015 78.07 78.25 77.59 77.67 6,515,197 +0.18(+0.23%)
Jun 19, 2015 77.51 77.69 77.43 77.49 15,017,572 -0.39(-0.50%)
Jun 18, 2015 76.72 78.03 76.60 77.88 11,360,457 +1.26(+1.65%)
Jun 17, 2015 76.34 76.92 76.16 76.61 7,932,706 +0.29(+0.38%)
Jun 16, 2015 75.66 76.43 75.35 76.33 7,795,533 +0.68(+0.89%)
Jun 15, 2015 75.85 75.87 75.28 75.65 8,805,956 -0.67(-0.87%)
Jun 12, 2015 76.73 77.00 76.14 76.32 11,233,577 -0.69(-0.90%)
Jun 11, 2015 76.98 77.44 76.69 77.01 7,957,751 +0.28(+0.36%)
Jun 10, 2015 76.42 77.25 76.20 76.73 12,918,725 +0.52(+0.68%)
Jun 09, 2015 76.39 76.47 75.89 76.21 10,108,505 +0.19(+0.26%)
Jun 08, 2015 76.51 76.81 76.02 76.02 9,089,576 -0.49(-0.64%)
Jun 05, 2015 76.82 76.86 76.20 76.51 9,738,791 -0.50(-0.64%)
Jun 04, 2015 77.55 77.96 76.87 77.00 10,383,081 -0.67(-0.86%)
Jun 03, 2015 77.85 77.93 77.48 77.67 6,926,710 +0.09(+0.11%)
Jun 02, 2015 77.54 77.79 76.90 77.58 10,711,962 -0.05(-0.06%)
Jun 01, 2015 77.82 78.07 77.38 77.63 9,404,404 -0.08(-0.10%)
May 29, 2015 78.80 78.86 77.47 77.71 12,832,271 -0.78(-1.00%)
May 28, 2015 78.38 78.92 78.23 78.49 7,345,459 +0.02(+0.02%)
May 27, 2015 78.38 78.69 78.22 78.48 11,981,540 +0.24(+0.31%)
May 26, 2015 78.55 78.80 78.05 78.24 10,204,262 -0.41(-0.52%)
May 22, 2015 79.36 78.65 78.65 78.65 8,011,118 -0.83(-1.04%)
May 21, 2015 79.86 80.16 79.42 79.48 8,860,254 -0.33(-0.42%)
May 20, 2015 80.44 80.49 79.59 79.81 9,273,940 -0.28(-0.35%)
May 19, 2015 79.86 80.21 79.55 80.09 10,025,833 +0.42(+0.52%)
May 18, 2015 78.86 80.38 78.83 79.67 13,603,088 +0.86(+1.09%)
May 15, 2015 78.56 78.83 78.32 78.81 7,818,940 +0.36(+0.46%)
May 14, 2015 77.79 78.48 77.77 78.45 7,079,649 +0.99(+1.27%)
May 13, 2015 77.56 77.91 77.40 77.46 7,563,217 +0.06(+0.08%)
May 12, 2015 77.72 77.85 77.25 77.40 8,960,622 -0.43(-0.55%)
May 11, 2015 78.05 78.32 77.82 77.83 7,397,501 -0.34(-0.43%)
May 08, 2015 77.41 78.32 77.38 78.17 9,746,666 +1.39(+1.82%)
May 07, 2015 76.22 77.04 76.20 76.78 8,309,619 +0.38(+0.49%)
May 06, 2015 76.75 76.94 76.01 76.40 10,423,848 -0.25(-0.33%)
May 05, 2015 77.14 77.26 76.49 76.65 11,459,470 -0.65(-0.85%)
May 04, 2015 77.29 77.46 77.16 77.31 7,171,140 +0.17(+0.22%)
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.