Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 78.79 78.84 77.46 77.70 12,834,300 -0.78(-1.00%)
May 28, 2015 78.37 78.91 78.22 78.48 7,346,620 +0.02(+0.02%)
May 27, 2015 78.37 78.68 78.21 78.46 11,983,434 +0.24(+0.31%)
May 26, 2015 78.54 78.79 78.04 78.22 10,205,875 -0.41(-0.52%)
May 22, 2015 79.35 78.63 78.63 78.63 8,012,384 -0.83(-1.04%)
May 21, 2015 79.85 80.15 79.40 79.47 8,861,655 -0.33(-0.42%)
May 20, 2015 80.43 80.48 79.58 79.80 9,275,405 -0.28(-0.35%)
May 19, 2015 79.84 80.20 79.53 80.08 10,027,417 +0.42(+0.52%)
May 18, 2015 78.85 80.37 78.81 79.66 13,605,236 +0.86(+1.09%)
May 15, 2015 78.55 78.81 78.31 78.80 7,820,175 +0.36(+0.46%)
May 14, 2015 77.77 78.47 77.76 78.44 7,080,767 +0.99(+1.27%)
May 13, 2015 77.55 77.90 77.39 77.45 7,564,412 +0.06(+0.08%)
May 12, 2015 77.70 77.83 77.24 77.39 8,962,037 -0.43(-0.55%)
May 11, 2015 78.04 78.30 77.80 77.82 7,398,670 -0.34(-0.43%)
May 08, 2015 77.40 78.31 77.37 78.16 9,748,206 +1.39(+1.82%)
May 07, 2015 76.21 77.03 76.19 76.76 8,310,932 +0.38(+0.49%)
May 06, 2015 76.73 76.93 75.99 76.39 10,425,494 -0.25(-0.33%)
May 05, 2015 77.13 77.25 76.48 76.64 11,461,280 -0.65(-0.85%)
May 04, 2015 77.28 77.45 77.15 77.30 7,172,273 +0.17(+0.22%)
May 01, 2015 76.73 77.33 76.73 77.13 8,121,931 +0.72(+0.94%)
Apr 30, 2015 77.08 77.14 76.08 76.41 13,203,922 -0.92(-1.19%)
Apr 29, 2015 77.42 77.50 76.95 77.33 11,588,666 -0.27(-0.35%)
Apr 28, 2015 77.37 77.75 76.49 77.60 9,717,034 +0.12(+0.16%)
Apr 27, 2015 77.92 78.26 77.39 77.47 11,832,233 -0.39(-0.49%)
Apr 24, 2015 77.11 78.20 77.03 77.86 8,525,617 +0.48(+0.62%)
Apr 23, 2015 77.41 77.66 76.96 77.38 9,544,212 +0.02(+0.03%)
Apr 22, 2015 77.51 77.64 76.99 77.36 6,185,317 +0.10(+0.13%)
Apr 21, 2015 77.53 77.79 77.15 77.26 8,481,195 +0.07(+0.09%)
Apr 20, 2015 77.23 77.70 77.06 77.19 8,657,400 +0.49(+0.63%)
Apr 17, 2015 76.54 76.91 76.34 76.70 14,390,328 -0.16(-0.21%)
Apr 16, 2015 77.23 77.27 76.85 76.86 9,509,533 -0.62(-0.81%)
Apr 15, 2015 77.44 77.98 77.28 77.49 10,693,814 +0.06(+0.08%)
Apr 14, 2015 77.83 78.15 77.17 77.43 12,102,489 -0.02(-0.03%)
Apr 13, 2015 78.21 78.55 77.45 77.45 13,958,585 -1.16(-1.48%)
Apr 10, 2015 78.05 78.67 77.74 78.61 8,810,641 +0.56(+0.72%)
Apr 09, 2015 77.46 78.30 77.28 78.05 10,481,942 +0.90(+1.17%)
Apr 08, 2015 76.90 77.37 76.72 77.15 9,547,608 +0.05(+0.06%)
Apr 07, 2015 76.68 77.70 76.59 77.10 10,256,693 +0.72(+0.95%)
Apr 06, 2015 76.13 76.69 75.52 76.38 12,590,052 -0.37(-0.48%)
Apr 02, 2015 76.59 76.75 76.75 76.75 7,915,671 +0.38(+0.49%)
Apr 01, 2015 77.38 77.38 75.95 76.37 14,757,774 -1.12(-1.44%)
Mar 31, 2015 77.77 78.17 77.48 77.49 10,422,438 -0.73(-0.94%)
Mar 30, 2015 77.98 78.46 77.61 78.22 7,868,730 +0.93(+1.21%)
Mar 27, 2015 77.24 77.76 77.14 77.29 7,591,470 +0.15(+0.20%)
Mar 26, 2015 76.99 77.65 76.69 77.13 12,946,816 -0.15(-0.20%)
Mar 25, 2015 78.45 78.94 77.29 77.29 10,962,472 -1.25(-1.59%)
Mar 24, 2015 79.21 79.51 78.51 78.54 10,893,351 -0.79(-0.99%)
Mar 23, 2015 78.93 79.61 78.74 79.32 11,705,136 +0.45(+0.57%)
Mar 20, 2015 78.47 79.26 78.38 78.87 16,142,358 +0.55(+0.70%)
Mar 19, 2015 77.83 78.53 77.73 78.33 8,910,154 +0.18(+0.23%)
Mar 18, 2015 76.94 78.37 76.36 78.15 10,350,000 +1.21(+1.57%)
Mar 17, 2015 77.11 77.43 76.57 76.94 9,479,340 -0.90(-1.16%)
Mar 16, 2015 76.83 77.85 76.83 77.84 10,031,056 +1.43(+1.86%)
Mar 13, 2015 76.91 77.06 75.98 76.42 10,154,812 -0.48(-0.62%)
Mar 12, 2015 76.22 77.21 76.12 76.89 10,798,984 +1.16(+1.54%)
Mar 11, 2015 76.89 76.89 75.65 75.73 11,863,759 -0.93(-1.22%)
Mar 10, 2015 77.02 77.36 76.65 76.66 11,341,078 -0.87(-1.12%)
Mar 09, 2015 77.18 77.73 76.84 77.53 7,401,493 +0.42(+0.55%)
Mar 06, 2015 78.64 78.90 76.93 77.11 12,057,824 -1.86(-2.35%)
Mar 05, 2015 78.62 79.50 78.57 78.97 10,440,720 +0.67(+0.86%)
Mar 04, 2015 78.66 78.83 77.93 78.30 11,221,042 -0.53(-0.67%)
Mar 03, 2015 79.41 79.41 78.50 78.83 8,334,375 -0.68(-0.85%)
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.