Skip to main content

Johnson & Johnson (NY: JNJ )

166.64 -0.43 (-0.26%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 86.36 86.45 85.71 85.83 10,296,105 -0.62(-0.72%)
Mar 30, 2016 86.82 86.91 86.41 86.45 6,615,801 -0.13(-0.15%)
Mar 29, 2016 85.91 86.67 85.47 86.58 8,335,629 +0.72(+0.84%)
Mar 28, 2016 86.00 86.39 85.72 85.86 5,972,812 -0.06(-0.07%)
Mar 24, 2016 85.85 85.92 85.92 85.92 7,922,172 -0.15(-0.18%)
Mar 23, 2016 85.11 86.33 85.04 86.07 10,325,880 +0.89(+1.04%)
Mar 22, 2016 85.10 85.38 84.92 85.18 9,859,920 +0.08(+0.09%)
Mar 21, 2016 85.21 85.48 84.52 85.10 9,674,525 -0.17(-0.20%)
Mar 18, 2016 84.87 85.55 84.37 85.28 18,604,156 +0.60(+0.71%)
Mar 17, 2016 85.25 85.36 84.44 84.67 10,804,522 -0.53(-0.62%)
Mar 16, 2016 85.46 85.50 84.78 85.21 8,905,660 -0.28(-0.32%)
Mar 15, 2016 85.37 85.95 84.69 85.48 10,685,507 +0.08(+0.09%)
Mar 14, 2016 85.61 85.91 85.13 85.40 9,130,142 -0.04(-0.05%)
Mar 11, 2016 85.28 85.67 85.05 85.44 9,786,929 +0.45(+0.53%)
Mar 10, 2016 84.87 85.26 84.14 84.99 13,204,352 +0.24(+0.28%)
Mar 09, 2016 84.75 84.90 84.16 84.75 9,535,101 +0.49(+0.58%)
Mar 08, 2016 84.50 84.70 84.06 84.26 9,621,926 -0.41(-0.49%)
Mar 07, 2016 84.09 84.82 83.68 84.67 8,790,644 +0.19(+0.23%)
Mar 04, 2016 84.49 84.87 84.14 84.48 8,465,698 -0.12(-0.14%)
Mar 03, 2016 84.74 84.88 83.79 84.60 8,732,296 -0.31(-0.36%)
Mar 02, 2016 84.81 85.21 84.43 84.91 12,312,021 -0.14(-0.17%)
Mar 01, 2016 84.01 85.07 83.64 85.06 10,460,962 +1.59(+1.91%)
Feb 29, 2016 83.52 84.25 83.33 83.46 12,736,195 -0.45(-0.54%)
Feb 26, 2016 84.74 84.82 83.63 83.91 11,407,627 -0.48(-0.56%)
Feb 25, 2016 83.25 84.40 83.11 84.39 10,200,967 +1.13(+1.35%)
Feb 24, 2016 81.98 83.35 81.68 83.26 11,434,857 +0.70(+0.85%)
Feb 23, 2016 83.02 83.13 82.47 82.56 8,355,752 -0.53(-0.64%)
Feb 22, 2016 82.63 83.10 82.54 83.10 8,753,148 +0.47(+0.57%)
Feb 19, 2016 82.17 83.04 82.01 82.63 11,778,012 +0.53(+0.65%)
Feb 18, 2016 80.99 82.44 80.73 82.10 13,640,797 +1.37(+1.70%)
Feb 17, 2016 80.92 81.31 80.51 80.73 11,305,472 +0.14(+0.18%)
Feb 16, 2016 80.62 81.16 80.06 80.58 13,270,513 +0.39(+0.49%)
Feb 12, 2016 80.19 80.19 80.19 80.19 11,471,961 +0.09(+0.12%)
Feb 11, 2016 79.12 80.35 78.74 80.10 15,828,045 -0.02(-0.03%)
Feb 10, 2016 80.37 81.05 79.83 80.12 12,485,104 -0.19(-0.24%)
Feb 09, 2016 79.79 80.52 79.52 80.31 12,752,781 -0.02(-0.03%)
Feb 08, 2016 79.00 81.52 78.93 80.33 18,187,186 +1.15(+1.45%)
Feb 05, 2016 80.85 80.94 78.58 79.18 19,708,858 -2.65(-3.23%)
Feb 04, 2016 81.60 81.97 80.91 81.83 13,191,165 -0.19(-0.23%)
Feb 03, 2016 81.63 82.21 80.34 82.02 12,908,442 +0.57(+0.71%)
Feb 02, 2016 81.36 82.11 81.12 81.44 13,474,672 -0.76(-0.92%)
Feb 01, 2016 81.60 82.53 81.29 82.20 12,447,725 -0.06(-0.07%)
Jan 29, 2016 81.03 82.50 80.83 82.25 19,826,198 +1.71(+2.12%)
Jan 28, 2016 80.73 81.15 80.21 80.55 16,238,410 +0.09(+0.11%)
Jan 27, 2016 79.14 81.42 79.14 80.46 24,535,928 +0.77(+0.97%)
Jan 26, 2016 76.60 79.81 76.58 79.69 21,923,072 +3.76(+4.96%)
Jan 25, 2016 76.17 76.94 75.64 75.92 11,871,963 -0.28(-0.36%)
Jan 22, 2016 76.41 76.46 75.57 76.20 10,640,229 +0.64(+0.84%)
Jan 21, 2016 75.43 76.11 74.25 75.56 14,303,432 +0.15(+0.20%)
Jan 20, 2016 75.69 76.61 74.45 75.41 16,106,551 -1.38(-1.79%)
Jan 19, 2016 77.13 77.50 76.32 76.79 15,817,620 +0.39(+0.52%)
Jan 15, 2016 75.90 76.39 76.39 76.39 16,077,505 -1.49(-1.91%)
Jan 14, 2016 76.47 78.34 76.39 77.88 12,901,169 +1.47(+1.93%)
Jan 13, 2016 77.57 77.95 76.27 76.41 10,523,450 -0.96(-1.24%)
Jan 12, 2016 77.17 77.68 76.58 77.37 8,562,995 +0.53(+0.69%)
Jan 11, 2016 77.37 77.68 75.67 76.84 10,349,952 -0.46(-0.60%)
Jan 08, 2016 78.66 78.71 77.06 77.31 12,401,032 -0.83(-1.07%)
Jan 07, 2016 78.21 78.83 77.88 78.14 11,976,277 -0.92(-1.17%)
Jan 06, 2016 78.62 79.52 78.44 79.06 9,818,890 -0.40(-0.51%)
Jan 05, 2016 79.21 79.89 79.21 79.47 8,211,597 +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.