Johnson & Johnson (NY: JNJ )

168.24 +2.15 (+1.29%)
Streaming Delayed Price Updated: 2:10 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 107.61 108.82 107.33 108.25 5,881,239 +1.04(+0.97%)
Nov 26, 2014 106.77 107.21 107.21 107.21 5,503,700 +0.51(+0.48%)
Nov 25, 2014 106.98 107.19 106.70 106.70 7,362,400 -0.18(-0.17%)
Nov 24, 2014 107.92 108.23 106.64 106.88 9,097,827 -0.98(-0.91%)
Nov 21, 2014 108.73 108.73 107.62 107.86 8,417,378 -0.32(-0.30%)
Nov 20, 2014 108.55 108.57 107.69 108.18 8,088,844 -0.58(-0.53%)
Nov 19, 2014 108.45 108.81 108.10 108.76 5,217,779 -0.07(-0.06%)
Nov 18, 2014 108.13 109.06 107.72 108.83 5,407,151 +0.53(+0.49%)
Nov 17, 2014 108.16 108.69 107.61 108.30 5,232,733 +0.14(+0.13%)
Nov 14, 2014 108.92 109.06 108.01 108.16 5,650,746 -0.91(-0.83%)
Nov 13, 2014 109.05 109.49 108.50 109.07 4,859,640 +0.32(+0.29%)
Nov 12, 2014 108.67 109.00 108.39 108.75 4,895,776 -0.16(-0.15%)
Nov 11, 2014 108.88 109.40 108.55 108.91 6,221,103 +0.09(+0.08%)
Nov 10, 2014 108.07 108.92 107.20 108.82 7,571,073 +0.62(+0.57%)
Nov 07, 2014 109.00 109.03 107.92 108.20 6,652,571 -0.81(-0.74%)
Nov 06, 2014 108.93 109.32 108.55 109.01 6,200,277 +0.19(+0.17%)
Nov 05, 2014 109.05 109.26 107.95 108.82 6,966,794 +0.20(+0.18%)
Nov 04, 2014 107.89 108.73 107.34 108.62 9,348,957 +1.16(+1.08%)
Nov 03, 2014 107.83 108.12 106.75 107.46 7,082,618 -0.32(-0.30%)
Oct 31, 2014 107.94 108.18 107.26 107.78 10,803,709 +0.74(+0.69%)
Oct 30, 2014 105.17 107.05 104.91 107.04 9,068,043 +1.48(+1.40%)
Oct 29, 2014 105.00 105.56 104.86 105.56 8,188,273 +0.77(+0.73%)
Oct 28, 2014 104.55 104.80 103.56 104.79 10,347,753 +0.72(+0.69%)
Oct 27, 2014 103.07 104.24 103.03 104.07 7,044,535 +0.94(+0.91%)
Oct 24, 2014 102.95 103.29 102.21 103.13 5,973,242 +0.50(+0.49%)
Oct 23, 2014 102.26 102.98 101.94 102.63 7,570,575 +1.41(+1.39%)
Oct 22, 2014 101.10 101.79 100.52 101.22 9,364,398 +0.86(+0.86%)
Oct 21, 2014 99.83 100.38 99.34 100.36 7,288,032 +1.16(+1.17%)
Oct 20, 2014 98.83 99.20 98.32 99.20 7,991,812 +0.50(+0.51%)
Oct 17, 2014 97.54 99.15 97.31 98.70 12,281,405 +1.92(+1.98%)
Oct 16, 2014 96.97 98.00 96.50 96.78 14,575,331 -1.43(-1.46%)
Oct 15, 2014 96.05 98.72 95.10 98.21 21,905,866 +1.20(+1.24%)
Oct 14, 2014 100.53 100.90 95.34 97.01 20,808,148 -2.11(-2.13%)
Oct 13, 2014 101.46 101.46 99.02 99.12 10,340,674 -2.11(-2.08%)
Oct 10, 2014 102.35 102.53 101.23 101.23 9,988,521 -0.85(-0.83%)
Oct 09, 2014 104.63 104.86 101.79 102.08 10,676,507 -2.83(-2.70%)
Oct 08, 2014 102.43 105.03 102.04 104.91 8,336,957 +2.52(+2.46%)
Oct 07, 2014 104.46 104.46 102.34 102.39 8,408,334 -2.47(-2.36%)
Oct 06, 2014 105.68 106.00 104.36 104.86 5,016,549 -0.27(-0.26%)
Oct 03, 2014 104.23 105.19 104.13 105.13 6,856,127 +1.28(+1.23%)
Oct 02, 2014 104.06 104.54 103.25 103.85 7,566,157 -0.45(-0.43%)
Oct 01, 2014 105.98 106.28 103.95 104.30 12,267,348 -2.29(-2.15%)
Sep 30, 2014 106.50 107.21 106.45 106.59 6,822,144 +0.05(+0.05%)
Sep 29, 2014 106.38 106.65 106.04 106.54 6,581,602 -0.56(-0.52%)
Sep 26, 2014 107.41 107.49 106.20 107.10 4,467,569 +0.00(+0.00%)
Sep 25, 2014 108.53 108.55 107.07 107.10 5,691,539 -1.54(-1.42%)
Sep 24, 2014 107.70 108.77 107.34 108.64 5,892,456 +1.18(+1.10%)
Sep 23, 2014 107.77 108.10 107.19 107.46 8,108,092 -0.42(-0.39%)
Sep 22, 2014 108.00 108.25 107.78 107.88 5,790,392 -0.11(-0.10%)
Sep 19, 2014 107.89 108.37 107.62 107.99 13,033,621 +0.64(+0.60%)
Sep 18, 2014 106.18 107.41 106.03 107.35 6,628,742 +1.16(+1.09%)
Sep 17, 2014 105.88 106.63 105.80 106.19 6,627,848 +0.31(+0.29%)
Sep 16, 2014 104.49 105.94 104.30 105.88 6,081,527 +1.16(+1.11%)
Sep 15, 2014 104.59 104.91 104.35 104.72 4,525,564 +0.14(+0.13%)
Sep 12, 2014 104.54 104.81 103.99 104.58 5,931,020 +0.03(+0.03%)
Sep 11, 2014 104.78 104.89 104.10 104.55 4,835,853 -0.44(-0.42%)
Sep 10, 2014 104.19 105.34 103.96 104.99 7,406,861 +1.19(+1.15%)
Sep 09, 2014 104.40 104.40 103.55 103.80 6,006,516 -0.25(-0.24%)
Sep 08, 2014 104.42 104.58 103.83 104.05 4,900,319 -0.37(-0.35%)
Sep 05, 2014 103.92 104.42 103.37 104.42 5,750,803 +0.58(+0.56%)
Sep 04, 2014 103.99 104.10 103.76 103.84 6,147,742 +0.08(+0.08%)
Sep 03, 2014 103.82 104.10 103.54 103.76 4,725,840 +0.40(+0.39%)
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.