Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 80.03 80.08 78.67 78.92 12,635,481 -0.80(-1.00%)
May 28, 2015 79.60 80.15 79.45 79.71 7,232,812 +0.02(+0.02%)
May 27, 2015 79.60 79.92 79.44 79.70 11,797,797 +0.24(+0.31%)
May 26, 2015 79.78 80.03 79.27 79.45 10,047,774 -0.42(-0.52%)
May 22, 2015 80.60 79.87 79.87 79.87 7,888,263 -0.84(-1.04%)
May 21, 2015 81.10 81.41 80.65 80.72 8,724,378 -0.34(-0.42%)
May 20, 2015 81.70 81.74 80.83 81.05 9,131,719 -0.28(-0.35%)
May 19, 2015 81.10 81.46 80.78 81.34 9,872,081 +0.42(+0.52%)
May 18, 2015 80.09 81.63 80.05 80.91 13,394,476 +0.88(+1.09%)
May 15, 2015 79.79 80.05 79.54 80.04 7,699,031 +0.37(+0.46%)
May 14, 2015 79.00 79.70 78.98 79.67 6,971,078 +1.00(+1.27%)
May 13, 2015 78.77 79.12 78.61 78.67 7,447,231 +0.06(+0.08%)
May 12, 2015 78.93 79.06 78.46 78.61 8,823,205 -0.44(-0.55%)
May 11, 2015 79.27 79.54 79.03 79.04 7,284,056 -0.34(-0.43%)
May 08, 2015 78.61 79.54 78.58 79.39 9,597,195 +1.42(+1.82%)
May 07, 2015 77.41 78.24 77.38 77.97 8,182,186 +0.38(+0.49%)
May 06, 2015 77.94 78.14 77.19 77.59 10,263,992 -0.26(-0.33%)
May 05, 2015 78.34 78.46 77.68 77.85 11,283,732 -0.66(-0.85%)
May 04, 2015 78.50 78.67 78.36 78.51 7,061,166 +0.17(+0.22%)
May 01, 2015 77.94 78.54 77.94 78.34 7,996,113 +0.73(+0.94%)
Apr 30, 2015 78.29 78.36 77.28 77.61 12,999,379 -0.93(-1.19%)
Apr 29, 2015 78.64 78.71 78.16 78.54 11,409,145 -0.27(-0.35%)
Apr 28, 2015 78.59 78.98 77.70 78.82 9,566,507 +0.13(+0.16%)
Apr 27, 2015 79.15 79.49 78.61 78.69 11,648,938 -0.39(-0.49%)
Apr 24, 2015 78.32 79.43 78.24 79.08 8,393,546 +0.48(+0.62%)
Apr 23, 2015 78.63 78.88 78.17 78.60 9,396,361 +0.02(+0.03%)
Apr 22, 2015 78.73 78.86 78.21 78.57 6,089,500 +0.10(+0.13%)
Apr 21, 2015 78.75 79.01 78.36 78.47 8,349,811 +0.07(+0.09%)
Apr 20, 2015 78.44 78.93 78.28 78.40 8,523,287 +0.49(+0.63%)
Apr 17, 2015 77.74 78.12 77.54 77.91 14,167,405 -0.16(-0.21%)
Apr 16, 2015 78.45 78.49 78.06 78.07 9,362,220 -0.63(-0.81%)
Apr 15, 2015 78.66 79.21 78.50 78.71 10,528,155 +0.06(+0.08%)
Apr 14, 2015 79.06 79.38 78.38 78.64 11,915,008 -0.02(-0.03%)
Apr 13, 2015 79.44 79.79 78.67 78.67 13,742,351 -1.18(-1.48%)
Apr 10, 2015 79.28 79.91 78.97 79.85 8,674,154 +0.57(+0.72%)
Apr 09, 2015 78.68 79.53 78.50 79.28 10,319,565 +0.92(+1.17%)
Apr 08, 2015 78.11 78.59 77.92 78.36 9,399,705 +0.05(+0.06%)
Apr 07, 2015 77.89 78.92 77.79 78.32 10,097,806 +0.74(+0.95%)
Apr 06, 2015 77.33 77.89 76.70 77.58 12,395,018 -0.38(-0.48%)
Apr 02, 2015 77.80 77.96 77.96 77.96 7,793,049 +0.38(+0.49%)
Apr 01, 2015 78.60 78.60 77.15 77.57 14,529,160 -1.13(-1.44%)
Mar 31, 2015 79.00 79.40 78.70 78.71 10,260,983 -0.74(-0.94%)
Mar 30, 2015 79.21 79.69 78.83 79.45 7,746,834 +0.95(+1.21%)
Mar 27, 2015 78.46 78.98 78.36 78.50 7,473,870 +0.16(+0.20%)
Mar 26, 2015 78.20 78.87 77.89 78.35 12,746,255 -0.16(-0.20%)
Mar 25, 2015 79.69 80.19 78.50 78.50 10,792,651 -1.27(-1.59%)
Mar 24, 2015 80.45 80.76 79.75 79.77 10,724,601 -0.80(-0.99%)
Mar 23, 2015 80.17 80.86 79.98 80.57 11,523,811 +0.45(+0.57%)
Mar 20, 2015 79.70 80.51 79.61 80.12 15,892,294 +0.56(+0.70%)
Mar 19, 2015 79.05 79.77 78.95 79.56 8,772,126 +0.18(+0.23%)
Mar 18, 2015 78.15 79.60 77.56 79.38 10,189,667 +1.23(+1.57%)
Mar 17, 2015 78.32 78.64 77.78 78.15 9,332,494 -0.92(-1.16%)
Mar 16, 2015 78.03 79.07 78.03 79.07 9,875,663 +1.45(+1.86%)
Mar 13, 2015 78.12 78.28 77.17 77.62 9,997,502 -0.49(-0.62%)
Mar 12, 2015 77.42 78.43 77.32 78.10 10,631,696 +1.18(+1.54%)
Mar 11, 2015 78.10 78.10 76.84 76.92 11,679,976 -0.95(-1.22%)
Mar 10, 2015 78.23 78.58 77.85 77.87 11,165,392 -0.88(-1.12%)
Mar 09, 2015 78.39 78.96 78.05 78.75 7,286,836 +0.43(+0.55%)
Mar 06, 2015 79.87 80.14 78.14 78.32 11,871,035 -1.89(-2.35%)
Mar 05, 2015 79.86 80.75 79.80 80.21 10,278,982 +0.68(+0.86%)
Mar 04, 2015 79.90 80.07 79.15 79.53 11,047,215 -0.54(-0.67%)
Mar 03, 2015 80.66 80.66 79.74 80.07 8,205,266 -0.69(-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.