Skip to main content

Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 79.38 79.84 78.97 78.99 13,456,405 -0.27(-0.34%)
Oct 29, 2015 78.55 79.38 78.27 79.25 8,110,295 +0.70(+0.89%)
Oct 28, 2015 78.53 78.56 77.79 78.56 9,281,316 +0.23(+0.29%)
Oct 27, 2015 78.12 78.88 77.95 78.33 11,362,319 +0.20(+0.25%)
Oct 26, 2015 78.22 78.40 77.78 78.13 9,671,863 -0.29(-0.37%)
Oct 23, 2015 78.09 78.87 77.81 78.42 11,740,556 +0.61(+0.78%)
Oct 22, 2015 76.50 78.03 75.94 77.81 12,647,397 +1.49(+1.95%)
Oct 21, 2015 76.34 76.79 75.89 76.33 9,072,925 +0.03(+0.04%)
Oct 20, 2015 76.58 76.81 76.08 76.30 7,727,960 -0.27(-0.36%)
Oct 19, 2015 76.66 76.77 76.08 76.57 11,160,564 -0.23(-0.31%)
Oct 16, 2015 76.52 76.86 76.15 76.80 12,145,237 +0.85(+1.12%)
Oct 15, 2015 74.27 76.11 74.16 75.95 12,230,213 +2.05(+2.77%)
Oct 14, 2015 74.44 75.02 73.58 73.90 11,360,639 -0.72(-0.96%)
Oct 13, 2015 74.11 75.23 73.73 74.62 16,323,534 -0.42(-0.56%)
Oct 12, 2015 74.33 75.42 74.26 75.05 11,456,096 +0.48(+0.65%)
Oct 09, 2015 74.38 75.02 74.10 74.56 10,564,797 +0.23(+0.30%)
Oct 08, 2015 74.05 74.42 73.34 74.33 9,069,555 +0.08(+0.11%)
Oct 07, 2015 73.69 74.60 73.05 74.26 12,108,250 +1.22(+1.67%)
Oct 06, 2015 73.90 74.01 72.39 73.04 10,699,828 -1.05(-1.41%)
Oct 05, 2015 73.64 74.13 73.55 74.08 12,047,919 +0.65(+0.88%)
Oct 02, 2015 72.04 73.47 71.80 73.44 10,703,453 +0.59(+0.82%)
Oct 01, 2015 73.04 73.37 71.74 72.84 12,376,343 -0.14(-0.19%)
Sep 30, 2015 73.59 73.86 72.39 72.98 14,031,561 +0.24(+0.33%)
Sep 29, 2015 72.11 73.36 71.79 72.74 14,734,949 +1.31(+1.83%)
Sep 28, 2015 70.91 71.98 70.28 71.43 18,332,396 +0.29(+0.41%)
Sep 25, 2015 72.65 72.81 70.96 71.14 13,806,910 -1.16(-1.60%)
Sep 24, 2015 72.33 72.66 71.75 72.30 9,474,805 -0.40(-0.55%)
Sep 23, 2015 72.87 73.26 72.36 72.70 7,173,324 -0.20(-0.27%)
Sep 22, 2015 72.13 73.05 71.84 72.90 13,582,115 +0.09(+0.12%)
Sep 21, 2015 73.39 73.96 72.22 72.81 9,021,903 -0.20(-0.28%)
Sep 18, 2015 73.55 74.05 72.90 73.01 18,177,262 -1.13(-1.53%)
Sep 17, 2015 73.90 75.20 73.74 74.15 10,562,741 +0.18(+0.24%)
Sep 16, 2015 73.87 74.13 73.35 73.97 7,201,798 +0.16(+0.22%)
Sep 15, 2015 73.33 74.07 72.86 73.80 8,992,578 +0.84(+1.16%)
Sep 14, 2015 72.63 73.42 72.33 72.96 10,166,819 +0.30(+0.42%)
Sep 11, 2015 72.27 72.71 71.77 72.65 9,441,343 +0.16(+0.23%)
Sep 10, 2015 72.01 73.08 71.63 72.49 10,691,491 +0.39(+0.54%)
Sep 09, 2015 74.26 74.40 71.95 72.10 9,445,464 -1.34(-1.83%)
Sep 08, 2015 72.78 73.47 72.33 73.44 14,573,596 +2.06(+2.88%)
Sep 04, 2015 71.60 71.39 71.39 71.39 14,065,839 -1.04(-1.44%)
Sep 03, 2015 73.22 73.56 72.13 72.43 11,545,652 -0.56(-0.76%)
Sep 02, 2015 72.84 73.08 72.32 72.98 14,731,683 +0.99(+1.37%)
Sep 01, 2015 72.15 72.62 71.50 72.00 18,664,716 -1.48(-2.01%)
Aug 31, 2015 74.18 74.40 73.16 73.47 11,618,069 -0.93(-1.25%)
Aug 28, 2015 75.00 75.28 73.79 74.40 11,767,956 -0.82(-1.09%)
Aug 27, 2015 75.13 75.37 73.76 75.23 14,237,780 +0.87(+1.17%)
Aug 26, 2015 72.64 74.44 71.50 74.36 18,851,380 +3.42(+4.83%)
Aug 25, 2015 74.81 74.82 70.68 70.93 20,044,154 -1.63(-2.25%)
Aug 24, 2015 71.21 74.44 63.94 72.57 32,789,250 -2.14(-2.87%)
Aug 21, 2015 76.01 77.02 74.67 74.71 20,646,384 -1.94(-2.53%)
Aug 20, 2015 76.77 77.68 76.65 76.65 13,686,412 -0.40(-0.52%)
Aug 19, 2015 76.95 77.58 76.64 77.05 9,850,003 -0.05(-0.06%)
Aug 18, 2015 77.00 77.34 76.83 77.10 9,819,670 -0.39(-0.50%)
Aug 17, 2015 76.38 77.49 76.08 77.49 8,895,529 +0.82(+1.07%)
Aug 14, 2015 76.29 76.68 75.94 76.66 6,672,875 +0.26(+0.34%)
Aug 13, 2015 76.61 76.80 76.15 76.41 6,506,160 -0.18(-0.23%)
Aug 12, 2015 76.35 76.60 75.58 76.59 9,805,061 -0.23(-0.30%)
Aug 11, 2015 76.85 77.08 76.63 76.82 8,612,771 -0.61(-0.78%)
Aug 10, 2015 77.25 77.63 77.16 77.42 7,905,161 +0.73(+0.95%)
Aug 07, 2015 76.83 76.87 76.16 76.70 7,769,117 -0.17(-0.22%)
Aug 06, 2015 77.97 78.05 76.82 76.87 9,006,537 -1.12(-1.44%)
Aug 05, 2015 78.03 78.36 77.86 77.99 5,890,880 +0.56(+0.72%)
Aug 04, 2015 77.91 77.98 77.32 77.43 7,740,098 -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.