Johnson & Johnson (NY: JNJ )

165.31 -0.84 (-0.51%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 78.96 79.65 79.11 79.51 9,447,994 +0.55(+0.69%)
Feb 27, 2015 79.37 79.59 78.94 78.96 11,035,299 -0.22(-0.28%)
Feb 26, 2015 78.09 79.48 77.97 79.18 14,848,953 +1.22(+1.57%)
Feb 25, 2015 77.75 78.02 77.15 77.96 12,571,550 +0.39(+0.51%)
Feb 24, 2015 77.22 77.83 77.03 77.56 8,553,047 +0.40(+0.52%)
Feb 23, 2015 77.60 77.62 76.87 77.16 8,929,809 -0.06(-0.08%)
Feb 20, 2015 77.16 77.31 76.34 77.23 13,093,909 +0.20(+0.26%)
Feb 19, 2015 76.45 77.13 76.19 77.03 13,109,782 +0.57(+0.74%)
Feb 18, 2015 77.03 77.21 76.02 76.46 10,299,558 -0.37(-0.48%)
Feb 17, 2015 76.02 76.86 75.82 76.83 11,278,539 +0.63(+0.82%)
Feb 13, 2015 75.30 76.20 76.20 76.20 14,581,728 +0.90(+1.20%)
Feb 12, 2015 76.87 76.90 74.31 75.30 33,773,844 -1.48(-1.93%)
Feb 11, 2015 76.84 77.09 76.45 76.78 10,689,338 +0.02(+0.03%)
Feb 10, 2015 76.64 77.03 76.05 76.76 16,048,292 +0.44(+0.57%)
Feb 09, 2015 77.30 77.30 75.80 76.32 12,875,087 -1.01(-1.31%)
Feb 06, 2015 78.10 78.36 77.13 77.33 12,048,154 -1.04(-1.33%)
Feb 05, 2015 77.69 78.45 77.61 78.37 8,674,621 +0.84(+1.09%)
Feb 04, 2015 78.11 78.36 77.27 77.53 12,431,780 -0.84(-1.07%)
Feb 03, 2015 77.56 78.45 77.35 78.37 13,077,879 +1.25(+1.62%)
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.