Johnson & Johnson (NY: JNJ )

176.98 +3.04 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 101.58 102.00 100.09 100.14 10,676,345 -2.24(-2.19%)
Jan 29, 2015 101.51 102.46 100.67 102.38 7,569,310 +0.90(+0.89%)
Jan 28, 2015 102.48 102.93 101.44 101.48 9,052,999 -0.61(-0.60%)
Jan 27, 2015 101.83 102.77 100.93 102.09 10,160,021 -0.17(-0.17%)
Jan 26, 2015 101.80 102.45 101.21 102.26 8,962,635 +0.06(+0.06%)
Jan 23, 2015 102.94 102.97 101.94 102.20 10,125,960 -1.56(-1.50%)
Jan 22, 2015 102.39 103.83 101.57 103.76 9,036,542 +1.86(+1.83%)
Jan 21, 2015 100.56 102.10 100.40 101.90 11,702,095 +0.61(+0.60%)
Jan 20, 2015 101.55 102.05 100.26 101.29 20,466,352 -2.75(-2.64%)
Jan 16, 2015 102.06 104.04 104.04 104.04 14,092,300 +1.55(+1.51%)
Jan 15, 2015 104.00 104.00 101.95 102.49 10,834,162 -1.51(-1.45%)
Jan 14, 2015 103.86 104.43 103.51 104.00 8,887,383 -0.76(-0.73%)
Jan 13, 2015 105.44 106.33 104.24 104.76 10,155,078 +0.18(+0.17%)
Jan 12, 2015 105.17 105.82 104.30 104.58 6,838,916 -0.36(-0.34%)
Jan 09, 2015 106.50 106.50 104.75 104.94 7,364,760 -1.45(-1.36%)
Jan 08, 2015 106.06 106.49 105.75 106.39 9,923,009 +0.83(+0.79%)
Jan 07, 2015 103.91 105.83 103.81 105.56 7,931,714 +2.28(+2.21%)
Jan 06, 2015 104.34 104.99 102.94 103.28 7,427,862 -0.51(-0.49%)
Jan 05, 2015 104.48 104.73 103.68 103.79 8,076,175 -0.73(-0.70%)
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.