Skip to main content

Johnson & Johnson (NY: JNJ )

164.51 -1.64 (-0.99%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 81.41 80.90 80.90 80.90 5,831,336 -0.83(-1.02%)
Dec 30, 2015 81.99 82.18 81.54 81.73 4,885,416 -0.20(-0.24%)
Dec 29, 2015 81.39 82.05 81.39 81.93 5,370,900 +0.64(+0.78%)
Dec 28, 2015 81.26 81.49 81.06 81.29 5,158,834 -0.39(-0.48%)
Dec 24, 2015 81.21 81.69 81.69 81.69 3,233,099 +0.18(+0.22%)
Dec 23, 2015 81.21 81.65 80.92 81.51 7,023,571 +0.61(+0.76%)
Dec 22, 2015 80.26 81.03 79.66 80.89 7,086,817 +0.89(+1.11%)
Dec 21, 2015 80.60 81.06 79.43 80.00 10,566,567 -0.29(-0.36%)
Dec 18, 2015 81.18 81.18 80.29 80.29 19,002,728 -1.33(-1.63%)
Dec 17, 2015 82.82 82.90 81.62 81.62 11,098,194 -1.27(-1.53%)
Dec 16, 2015 82.41 83.08 81.53 82.89 10,383,306 +0.88(+1.08%)
Dec 15, 2015 80.84 82.45 80.84 82.01 11,786,984 +1.56(+1.94%)
Dec 14, 2015 80.05 80.51 79.37 80.45 13,510,609 +0.37(+0.46%)
Dec 11, 2015 80.62 80.62 79.88 80.08 9,899,466 -0.76(-0.94%)
Dec 10, 2015 80.57 81.39 80.17 80.84 8,223,670 +0.39(+0.48%)
Dec 09, 2015 80.44 81.39 80.07 80.45 10,090,509 -0.21(-0.26%)
Dec 08, 2015 81.10 81.31 80.26 80.66 10,164,452 -0.71(-0.87%)
Dec 07, 2015 80.81 81.51 80.80 81.37 9,221,896 +0.29(+0.36%)
Dec 04, 2015 79.86 81.12 79.77 81.08 9,961,480 +1.70(+2.14%)
Dec 03, 2015 80.55 80.62 79.00 79.38 15,247,781 -0.99(-1.23%)
Dec 02, 2015 80.73 81.06 80.32 80.37 8,410,020 -0.24(-0.30%)
Dec 01, 2015 80.12 80.72 79.64 80.62 9,581,323 +0.88(+1.11%)
Nov 30, 2015 80.71 80.71 79.73 79.73 11,394,956 -0.89(-1.10%)
Nov 27, 2015 80.55 80.82 80.17 80.62 2,988,650 +0.32(+0.40%)
Nov 25, 2015 80.47 80.30 80.30 80.30 6,857,528 -0.06(-0.08%)
Nov 24, 2015 80.18 80.95 80.18 80.36 9,513,259 -0.57(-0.71%)
Nov 23, 2015 80.64 81.12 80.48 80.94 8,545,696 +0.23(+0.28%)
Nov 20, 2015 80.72 80.96 80.49 80.71 9,740,713 +0.58(+0.73%)
Nov 19, 2015 80.26 80.28 79.79 80.13 6,602,081 -0.14(-0.18%)
Nov 18, 2015 79.38 80.37 79.21 80.27 9,125,885 +0.91(+1.15%)
Nov 17, 2015 79.23 79.52 78.87 79.35 6,553,934 +0.22(+0.28%)
Nov 16, 2015 78.48 79.19 78.21 79.13 7,360,242 +1.05(+1.34%)
Nov 13, 2015 78.21 78.91 77.98 78.09 10,894,652 -0.30(-0.39%)
Nov 12, 2015 79.07 79.44 78.35 78.39 8,849,503 -1.24(-1.56%)
Nov 11, 2015 79.57 80.02 79.35 79.64 8,038,726 +0.32(+0.40%)
Nov 10, 2015 78.96 79.56 78.71 79.31 6,540,988 +0.48(+0.60%)
Nov 09, 2015 79.27 79.42 78.61 78.84 8,470,873 -0.84(-1.06%)
Nov 06, 2015 79.41 79.68 78.85 79.68 7,957,327 -0.32(-0.40%)
Nov 05, 2015 79.94 80.13 79.29 80.00 8,372,326 +0.30(+0.38%)
Nov 04, 2015 79.67 80.05 79.50 79.70 7,152,998 -0.02(-0.02%)
Nov 03, 2015 79.62 79.97 79.05 79.71 7,967,421 -0.16(-0.21%)
Nov 02, 2015 79.10 80.01 78.84 79.88 8,055,585 +0.89(+1.13%)
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%)
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.