Indicators

Johnson & Johnson (NY: JNJ )

154.64 +0.36 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	81.65	83.12	81.44	82.88	19,676,848	+1.72(+2.12%)
Jan 28, 2016	81.34	81.77	80.82	81.16	16,116,087	+0.09(+0.11%)
Jan 27, 2016	79.74	82.04	79.74	81.07	24,351,100	+0.78(+0.97%)
Jan 26, 2016	77.18	80.42	77.16	80.29	21,757,928	+3.79(+4.96%)
Jan 25, 2016	76.75	77.52	76.21	76.50	11,782,533	-0.28(-0.36%)
Jan 22, 2016	76.99	77.04	76.14	76.78	10,560,077	+0.64(+0.84%)
Jan 21, 2016	76.00	76.69	74.82	76.13	14,195,686	+0.15(+0.20%)
Jan 20, 2016	76.27	77.20	75.01	75.98	15,985,222	-1.39(-1.79%)
Jan 19, 2016	77.71	78.09	76.89	77.37	15,698,468	+0.40(+0.52%)
Jan 15, 2016	76.47	76.97	76.97	76.97	15,956,395	-1.50(-1.91%)
Jan 14, 2016	77.05	78.93	76.97	78.47	12,803,985	+1.48(+1.93%)
Jan 13, 2016	78.16	78.55	76.85	76.99	10,444,177	-0.97(-1.24%)
Jan 12, 2016	77.76	78.27	77.16	77.96	8,498,491	+0.53(+0.69%)
Jan 11, 2016	77.96	78.27	76.24	77.43	10,271,987	-0.47(-0.60%)
Jan 08, 2016	79.26	79.31	77.65	77.89	12,307,616	-0.84(-1.07%)
Jan 07, 2016	78.81	79.43	78.47	78.74	11,886,061	-0.93(-1.17%)
Jan 06, 2016	79.21	80.12	79.04	79.66	9,744,925	-0.40(-0.51%)
Jan 05, 2016	79.82	80.50	79.81	80.07	8,149,740	+0.33(+0.42%)

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.