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 (%)
Jan 29, 2016 81.03 82.50 80.83 82.25 19,826,198 +1.71(+2.12%)
Jan 28, 2016 80.73 81.15 80.21 80.55 16,238,410 +0.09(+0.11%)
Jan 27, 2016 79.14 81.42 79.14 80.46 24,535,928 +0.77(+0.97%)
Jan 26, 2016 76.60 79.81 76.58 79.69 21,923,072 +3.76(+4.96%)
Jan 25, 2016 76.17 76.94 75.64 75.92 11,871,963 -0.28(-0.36%)
Jan 22, 2016 76.41 76.46 75.57 76.20 10,640,229 +0.64(+0.84%)
Jan 21, 2016 75.43 76.11 74.25 75.56 14,303,432 +0.15(+0.20%)
Jan 20, 2016 75.69 76.61 74.45 75.41 16,106,551 -1.38(-1.79%)
Jan 19, 2016 77.13 77.50 76.32 76.79 15,817,620 +0.39(+0.52%)
Jan 15, 2016 75.90 76.39 76.39 76.39 16,077,505 -1.49(-1.91%)
Jan 14, 2016 76.47 78.34 76.39 77.88 12,901,169 +1.47(+1.93%)
Jan 13, 2016 77.57 77.95 76.27 76.41 10,523,450 -0.96(-1.24%)
Jan 12, 2016 77.17 77.68 76.58 77.37 8,562,995 +0.53(+0.69%)
Jan 11, 2016 77.37 77.68 75.67 76.84 10,349,952 -0.46(-0.60%)
Jan 08, 2016 78.66 78.71 77.06 77.31 12,401,032 -0.83(-1.07%)
Jan 07, 2016 78.21 78.83 77.88 78.14 11,976,277 -0.92(-1.17%)
Jan 06, 2016 78.62 79.52 78.44 79.06 9,818,890 -0.40(-0.51%)
Jan 05, 2016 79.21 79.89 79.21 79.47 8,211,597 +0.33(+0.42%)
Jan 04, 2016 80.10 80.18 78.32 79.14 16,153,493 -1.76(-2.18%)
Dec 31, 2015 81.41 80.90 80.90 80.90 5,831,336 -0.83(-1.02%)
Dec 30, 2015 81.99 82.18 81.54 81.73 4,885,416 -0.20(-0.24%)
Dec 29, 2015 81.39 82.05 81.39 81.93 5,370,900 +0.64(+0.78%)
Dec 28, 2015 81.26 81.49 81.06 81.29 5,158,834 -0.39(-0.48%)
Dec 24, 2015 81.21 81.69 81.69 81.69 3,233,099 +0.18(+0.22%)
Dec 23, 2015 81.21 81.65 80.92 81.51 7,023,571 +0.61(+0.76%)
Dec 22, 2015 80.26 81.03 79.66 80.89 7,086,817 +0.89(+1.11%)
Dec 21, 2015 80.60 81.06 79.43 80.00 10,566,567 -0.29(-0.36%)
Dec 18, 2015 81.18 81.18 80.29 80.29 19,002,728 -1.33(-1.63%)
Dec 17, 2015 82.82 82.90 81.62 81.62 11,098,194 -1.27(-1.53%)
Dec 16, 2015 82.41 83.08 81.53 82.89 10,383,306 +0.88(+1.08%)
Dec 15, 2015 80.84 82.45 80.84 82.01 11,786,984 +1.56(+1.94%)
Dec 14, 2015 80.05 80.51 79.37 80.45 13,510,609 +0.37(+0.46%)
Dec 11, 2015 80.62 80.62 79.88 80.08 9,899,466 -0.76(-0.94%)
Dec 10, 2015 80.57 81.39 80.17 80.84 8,223,670 +0.39(+0.48%)
Dec 09, 2015 80.44 81.39 80.07 80.45 10,090,509 -0.21(-0.26%)
Dec 08, 2015 81.10 81.31 80.26 80.66 10,164,452 -0.71(-0.87%)
Dec 07, 2015 80.81 81.51 80.80 81.37 9,221,896 +0.29(+0.36%)
Dec 04, 2015 79.86 81.12 79.77 81.08 9,961,480 +1.70(+2.14%)
Dec 03, 2015 80.55 80.62 79.00 79.38 15,247,781 -0.99(-1.23%)
Dec 02, 2015 80.73 81.06 80.32 80.37 8,410,020 -0.24(-0.30%)
Dec 01, 2015 80.12 80.72 79.64 80.62 9,581,323 +0.88(+1.11%)
Nov 30, 2015 80.71 80.71 79.73 79.73 11,394,956 -0.89(-1.10%)
Nov 27, 2015 80.55 80.82 80.17 80.62 2,988,650 +0.32(+0.40%)
Nov 25, 2015 80.47 80.30 80.30 80.30 6,857,528 -0.06(-0.08%)
Nov 24, 2015 80.18 80.95 80.18 80.36 9,513,259 -0.57(-0.71%)
Nov 23, 2015 80.64 81.12 80.48 80.94 8,545,696 +0.23(+0.28%)
Nov 20, 2015 80.72 80.96 80.49 80.71 9,740,713 +0.58(+0.73%)
Nov 19, 2015 80.26 80.28 79.79 80.13 6,602,081 -0.14(-0.18%)
Nov 18, 2015 79.38 80.37 79.21 80.27 9,125,885 +0.91(+1.15%)
Nov 17, 2015 79.23 79.52 78.87 79.35 6,553,934 +0.22(+0.28%)
Nov 16, 2015 78.48 79.19 78.21 79.13 7,360,242 +1.05(+1.34%)
Nov 13, 2015 78.21 78.91 77.98 78.09 10,894,652 -0.30(-0.39%)
Nov 12, 2015 79.07 79.44 78.35 78.39 8,849,503 -1.24(-1.56%)
Nov 11, 2015 79.57 80.02 79.35 79.64 8,038,726 +0.32(+0.40%)
Nov 10, 2015 78.96 79.56 78.71 79.31 6,540,988 +0.48(+0.60%)
Nov 09, 2015 79.27 79.42 78.61 78.84 8,470,873 -0.84(-1.06%)
Nov 06, 2015 79.41 79.68 78.85 79.68 7,957,327 -0.32(-0.40%)
Nov 05, 2015 79.94 80.13 79.29 80.00 8,372,326 +0.30(+0.38%)
Nov 04, 2015 79.67 80.05 79.50 79.70 7,152,998 -0.02(-0.02%)
Nov 03, 2015 79.62 79.97 79.05 79.71 7,967,421 -0.16(-0.21%)
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.