Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 76.37 76.38 75.49 75.62 11,558,458 -0.17(-0.23%)
Jun 29, 2015 76.80 77.08 75.74 75.79 14,372,016 -1.52(-1.97%)
Jun 26, 2015 77.15 77.69 76.90 77.31 11,652,734 +0.40(+0.52%)
Jun 25, 2015 77.20 77.57 76.90 76.90 8,474,872 -0.16(-0.21%)
Jun 24, 2015 77.21 77.44 76.87 77.07 9,350,358 -0.35(-0.45%)
Jun 23, 2015 77.67 77.87 77.18 77.42 7,793,311 -0.24(-0.31%)
Jun 22, 2015 78.05 78.24 77.58 77.66 6,516,227 +0.18(+0.23%)
Jun 19, 2015 77.49 77.67 77.42 77.48 15,019,946 -0.39(-0.50%)
Jun 18, 2015 76.70 78.01 76.59 77.87 11,362,254 +1.26(+1.65%)
Jun 17, 2015 76.33 76.90 76.15 76.60 7,933,960 +0.29(+0.38%)
Jun 16, 2015 75.65 76.42 75.34 76.31 7,796,765 +0.68(+0.89%)
Jun 15, 2015 75.84 75.86 75.27 75.64 8,807,349 -0.67(-0.87%)
Jun 12, 2015 76.72 76.99 76.13 76.31 11,235,353 -0.69(-0.90%)
Jun 11, 2015 76.97 77.43 76.68 77.00 7,959,010 +0.28(+0.36%)
Jun 10, 2015 76.41 77.24 76.19 76.72 12,920,767 +0.52(+0.68%)
Jun 09, 2015 76.38 76.45 75.88 76.20 10,110,103 +0.19(+0.26%)
Jun 08, 2015 76.50 76.80 76.00 76.00 9,091,013 -0.49(-0.64%)
Jun 05, 2015 76.80 76.85 76.19 76.49 9,740,330 -0.50(-0.65%)
Jun 04, 2015 77.54 77.95 76.86 76.99 10,384,722 -0.67(-0.86%)
Jun 03, 2015 77.84 77.92 77.46 77.66 6,927,805 +0.09(+0.11%)
Jun 02, 2015 77.53 77.77 76.89 77.57 10,713,656 -0.05(-0.06%)
Jun 01, 2015 77.80 78.05 77.37 77.62 9,405,891 -0.08(-0.10%)
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%)
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.