Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 82.05 81.24 81.24 81.24 7,982,745 -0.61(-0.75%)
Dec 30, 2014 81.90 82.20 81.63 81.86 5,626,799 +0.02(+0.03%)
Dec 29, 2014 81.30 82.11 81.28 81.83 5,500,339 +0.21(+0.26%)
Dec 26, 2014 81.63 82.11 81.34 81.63 3,798,244 +0.37(+0.45%)
Dec 24, 2014 81.10 81.26 81.26 81.26 4,395,587 +0.24(+0.30%)
Dec 23, 2014 82.87 83.06 80.74 81.02 13,104,100 -1.91(-2.30%)
Dec 22, 2014 82.11 83.00 82.10 82.93 10,449,513 +0.92(+1.13%)
Dec 19, 2014 82.84 83.44 81.97 82.01 24,653,722 -0.98(-1.18%)
Dec 18, 2014 82.06 82.99 81.38 82.98 15,100,960 +2.13(+2.63%)
Dec 17, 2014 80.23 81.18 79.79 80.86 13,127,676 +1.02(+1.27%)
Dec 16, 2014 80.40 81.74 79.64 79.84 13,143,954 -0.93(-1.15%)
Dec 15, 2014 81.40 81.63 80.51 80.77 15,575,624 -0.37(-0.45%)
Dec 12, 2014 82.86 83.03 81.10 81.14 10,727,628 -1.78(-2.15%)
Dec 11, 2014 82.24 83.37 81.86 82.91 9,157,279 +0.37(+0.45%)
Dec 10, 2014 83.61 83.88 82.47 82.54 12,119,435 -1.41(-1.68%)
Dec 09, 2014 84.08 84.27 83.05 83.95 9,267,491 -0.37(-0.43%)
Dec 08, 2014 84.24 84.59 84.02 84.31 8,367,063 +0.01(+0.01%)
Dec 05, 2014 83.54 84.48 83.30 84.31 8,301,482 +0.74(+0.88%)
Dec 04, 2014 83.98 84.14 83.43 83.57 8,624,988 -0.12(-0.15%)
Dec 03, 2014 84.33 84.68 83.64 83.69 11,528,891 -0.61(-0.73%)
Dec 02, 2014 83.89 84.32 83.52 84.31 7,959,938 +0.37(+0.44%)
Dec 01, 2014 83.82 84.54 83.40 83.93 7,257,693 -0.17(-0.20%)
Nov 28, 2014 83.61 84.55 83.39 84.10 7,569,764 +0.81(+0.97%)
Nov 26, 2014 82.95 83.30 83.30 83.30 7,083,832 +0.40(+0.48%)
Nov 25, 2014 83.12 83.28 82.90 82.90 9,476,172 -0.14(-0.17%)
Nov 24, 2014 83.85 84.09 82.85 83.04 11,709,846 -0.76(-0.91%)
Nov 21, 2014 84.48 84.48 83.61 83.80 10,834,038 +0.30(+0.35%)
Nov 20, 2014 83.79 83.81 83.13 83.51 10,478,987 -0.45(-0.53%)
Nov 19, 2014 83.71 83.99 83.44 83.95 6,759,561 -0.05(-0.06%)
Nov 18, 2014 83.47 84.18 83.15 84.01 7,004,890 +0.41(+0.49%)
Nov 17, 2014 83.49 83.90 83.07 83.60 6,778,934 +0.11(+0.13%)
Nov 14, 2014 84.08 84.18 83.37 83.49 7,320,464 -0.70(-0.83%)
Nov 13, 2014 84.18 84.52 83.75 84.19 6,295,597 +0.25(+0.29%)
Nov 12, 2014 83.88 84.14 83.66 83.95 6,342,411 -0.12(-0.15%)
Nov 11, 2014 84.05 84.45 83.79 84.07 8,059,354 +0.07(+0.08%)
Nov 10, 2014 83.42 84.08 82.75 84.00 9,808,222 +0.48(+0.57%)
Nov 07, 2014 84.14 84.16 83.30 83.52 8,618,315 -0.63(-0.74%)
Nov 06, 2014 84.08 84.39 83.79 84.15 8,032,374 +0.15(+0.17%)
Nov 05, 2014 84.18 84.34 83.33 84.00 9,025,387 +0.15(+0.18%)
Nov 04, 2014 83.28 83.93 82.86 83.84 12,111,447 +0.90(+1.08%)
Nov 03, 2014 83.24 83.46 82.40 82.95 9,175,435 -0.25(-0.30%)
Oct 31, 2014 83.32 83.51 82.80 83.20 13,996,058 +0.57(+0.69%)
Oct 30, 2014 81.18 82.63 80.98 82.63 11,747,526 +1.14(+1.40%)
Oct 29, 2014 81.05 81.48 80.94 81.48 10,607,796 +0.59(+0.73%)
Oct 28, 2014 80.70 80.90 79.94 80.89 13,405,373 +0.56(+0.69%)
Oct 27, 2014 79.56 80.46 79.53 80.33 9,126,099 +0.73(+0.91%)
Oct 24, 2014 79.47 79.73 78.89 79.61 7,738,253 +0.39(+0.49%)
Oct 23, 2014 78.94 79.49 78.69 79.22 9,807,577 +1.09(+1.39%)
Oct 22, 2014 78.04 78.57 77.59 78.13 12,131,450 +0.66(+0.86%)
Oct 21, 2014 77.06 77.48 76.68 77.47 9,441,546 +0.90(+1.17%)
Oct 20, 2014 76.29 76.57 75.89 76.57 10,353,284 +0.39(+0.51%)
Oct 17, 2014 75.29 76.53 75.11 76.19 15,910,393 +1.48(+1.98%)
Oct 16, 2014 74.85 75.65 74.49 74.71 18,882,144 -1.10(-1.46%)
Oct 15, 2014 74.14 76.20 73.41 75.81 28,378,752 +0.93(+1.24%)
Oct 14, 2014 77.60 77.89 73.59 74.88 26,956,672 -1.63(-2.13%)
Oct 13, 2014 78.32 78.32 76.43 76.51 13,396,202 -1.63(-2.08%)
Oct 10, 2014 79.01 79.14 78.14 78.14 12,939,993 -0.66(-0.83%)
Oct 09, 2014 80.77 80.94 78.57 78.80 13,831,270 -2.18(-2.70%)
Oct 08, 2014 79.07 81.07 78.77 80.98 10,800,414 +1.95(+2.46%)
Oct 07, 2014 80.63 80.63 79.00 79.04 10,892,882 -1.91(-2.36%)
Oct 06, 2014 81.58 81.82 80.56 80.94 6,498,871 -0.21(-0.26%)
Oct 03, 2014 80.46 81.20 80.38 81.15 8,882,019 +0.99(+1.23%)
Oct 02, 2014 80.33 80.70 79.70 80.16 9,801,853 -0.35(-0.43%)
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.