Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 82.04 82.22 81.53 81.92 14,214,040 +0.56(+0.69%)
Oct 30, 2014 79.94 81.37 79.74 81.36 11,930,489 +1.12(+1.40%)
Oct 29, 2014 79.81 80.23 79.70 80.23 10,773,008 +0.59(+0.73%)
Oct 28, 2014 79.47 79.66 78.71 79.65 13,614,156 +0.55(+0.69%)
Oct 27, 2014 78.34 79.23 78.31 79.10 9,268,234 +0.71(+0.91%)
Oct 24, 2014 78.25 78.51 77.68 78.39 7,858,773 +0.38(+0.49%)
Oct 23, 2014 77.73 78.27 77.48 78.01 9,960,325 +1.07(+1.39%)
Oct 22, 2014 76.84 77.37 76.40 76.93 12,320,392 +0.65(+0.86%)
Oct 21, 2014 75.88 76.30 75.51 76.28 9,588,594 +0.88(+1.17%)
Oct 20, 2014 75.12 75.40 74.73 75.40 10,514,531 +0.38(+0.51%)
Oct 17, 2014 74.14 75.36 73.96 75.02 16,158,190 +1.46(+1.98%)
Oct 16, 2014 73.70 74.49 73.35 73.56 19,176,224 -1.09(-1.46%)
Oct 15, 2014 73.00 75.03 72.28 74.65 28,820,738 +0.91(+1.24%)
Oct 14, 2014 76.41 76.69 72.47 73.73 27,376,510 -1.60(-2.13%)
Oct 13, 2014 77.12 77.12 75.26 75.34 13,604,842 -1.60(-2.08%)
Oct 10, 2014 77.79 77.93 76.94 76.94 13,141,527 -0.65(-0.83%)
Oct 09, 2014 79.53 79.70 77.37 77.59 14,046,685 -2.15(-2.70%)
Oct 08, 2014 77.85 79.83 77.56 79.74 10,968,626 +1.92(+2.46%)
Oct 07, 2014 79.40 79.40 77.79 77.82 11,062,534 -1.88(-2.36%)
Oct 06, 2014 80.32 80.57 79.33 79.70 6,600,088 -0.21(-0.26%)
Oct 03, 2014 79.22 79.95 79.15 79.91 9,020,353 +0.97(+1.23%)
Oct 02, 2014 79.09 79.46 78.48 78.93 9,954,513 -0.34(-0.43%)
Oct 01, 2014 80.55 80.78 79.01 79.28 16,139,696 -1.74(-2.15%)
Sep 30, 2014 80.95 81.49 80.91 81.02 8,975,642 +0.04(+0.05%)
Sep 29, 2014 80.86 81.06 80.60 80.98 8,659,170 -0.43(-0.52%)
Sep 26, 2014 81.64 81.70 80.72 81.40 5,877,815 +0.00(+0.00%)
Sep 25, 2014 82.49 82.51 81.38 81.40 7,488,147 -1.17(-1.42%)
Sep 24, 2014 81.86 82.67 81.59 82.57 7,752,486 +0.90(+1.10%)
Sep 23, 2014 81.91 82.16 81.47 81.68 10,667,517 -0.32(-0.39%)
Sep 22, 2014 82.09 82.28 81.92 82.00 7,618,204 -0.08(-0.10%)
Sep 19, 2014 82.00 82.37 81.80 82.08 17,147,852 +0.49(+0.60%)
Sep 18, 2014 80.70 81.64 80.59 81.59 8,721,190 +0.88(+1.09%)
Sep 17, 2014 80.48 81.05 80.42 80.71 8,720,014 +0.24(+0.29%)
Sep 16, 2014 79.42 80.52 79.28 80.48 8,001,240 +0.88(+1.11%)
Sep 15, 2014 79.50 79.74 79.31 79.59 5,954,117 +0.11(+0.13%)
Sep 12, 2014 79.46 79.66 79.04 79.49 7,803,223 +0.02(+0.03%)
Sep 11, 2014 79.64 79.72 79.12 79.47 6,362,353 -0.33(-0.42%)
Sep 10, 2014 79.19 80.07 79.02 79.80 9,744,933 +0.90(+1.15%)
Sep 09, 2014 79.35 79.35 78.71 78.90 7,902,551 -0.19(-0.24%)
Sep 08, 2014 79.37 79.49 78.92 79.09 6,447,168 -0.28(-0.35%)
Sep 05, 2014 78.99 79.37 78.57 79.37 7,566,118 +0.44(+0.56%)
Sep 04, 2014 79.04 79.12 78.87 78.93 8,088,356 +0.06(+0.08%)
Sep 03, 2014 78.91 79.12 78.70 78.87 6,217,613 +0.30(+0.39%)
Sep 02, 2014 78.52 78.83 78.30 78.56 6,111,018 -0.28(-0.36%)
Aug 29, 2014 78.36 78.84 78.84 78.84 6,956,962 +0.59(+0.76%)
Aug 28, 2014 78.21 78.43 78.07 78.25 4,585,998 -0.21(-0.26%)
Aug 27, 2014 78.74 78.83 78.22 78.45 6,297,343 -0.17(-0.21%)
Aug 26, 2014 78.64 78.83 78.42 78.62 4,621,196 +0.16(+0.20%)
Aug 25, 2014 78.78 78.90 78.36 78.46 4,839,292 +0.10(+0.13%)
Aug 22, 2014 78.77 79.06 78.26 78.36 6,679,059 -0.30(-0.38%)
Aug 21, 2014 78.01 78.83 78.01 78.66 11,070,202 +0.74(+0.95%)
Aug 20, 2014 77.66 77.99 77.54 77.92 6,865,293 +0.19(+0.24%)
Aug 19, 2014 77.56 77.73 77.02 77.73 7,510,288 +0.20(+0.25%)
Aug 18, 2014 76.95 77.55 76.82 77.54 7,921,665 +1.16(+1.51%)
Aug 15, 2014 77.17 77.34 76.11 76.38 9,253,581 -0.64(-0.83%)
Aug 14, 2014 76.92 77.04 76.63 77.02 6,938,644 +0.21(+0.28%)
Aug 13, 2014 76.36 76.96 76.36 76.81 6,044,966 +0.84(+1.10%)
Aug 12, 2014 76.25 76.42 75.73 75.97 6,063,490 -0.40(-0.52%)
Aug 11, 2014 76.72 76.84 76.26 76.37 7,558,680 +0.06(+0.08%)
Aug 08, 2014 75.66 76.24 75.32 76.31 7,443,546 +0.87(+1.15%)
Aug 07, 2014 76.32 76.40 75.18 75.44 9,825,437 -0.59(-0.77%)
Aug 06, 2014 75.25 76.12 75.19 76.03 9,817,796 +0.67(+0.89%)
Aug 05, 2014 75.37 75.68 75.16 75.36 8,252,975 -0.26(-0.34%)
Aug 04, 2014 75.49 75.78 74.98 75.62 8,847,000 +0.20(+0.26%)
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.