Johnson & Johnson (NY: JNJ )

164.87 USD -0.38 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 102.48 102.48 101.24 101.24 8,974,353 -1.13(-1.10%)
Nov 27, 2015 102.28 102.62 101.79 102.37 2,353,779 +0.41(+0.40%)
Nov 25, 2015 102.17 101.96 101.96 101.96 5,400,800 -0.08(-0.08%)
Nov 24, 2015 101.81 102.79 101.81 102.04 7,492,381 -0.73(-0.71%)
Nov 23, 2015 102.39 103.00 102.19 102.77 6,730,355 +0.29(+0.28%)
Nov 20, 2015 102.49 102.80 102.20 102.48 7,671,517 -0.01(-0.01%)
Nov 19, 2015 102.66 102.68 102.06 102.49 5,161,567 -0.18(-0.18%)
Nov 18, 2015 101.53 102.80 101.31 102.67 7,134,699 +1.17(+1.15%)
Nov 17, 2015 101.34 101.71 100.88 101.50 5,123,925 +0.28(+0.28%)
Nov 16, 2015 100.38 101.29 100.04 101.22 5,754,304 +1.34(+1.34%)
Nov 13, 2015 100.04 100.93 99.74 99.88 8,517,537 -0.39(-0.39%)
Nov 12, 2015 101.14 101.61 100.22 100.27 6,918,621 -1.59(-1.56%)
Nov 11, 2015 101.78 102.36 101.50 101.86 6,284,749 +0.41(+0.40%)
Nov 10, 2015 101.00 101.76 100.68 101.45 5,113,804 +0.61(+0.60%)
Nov 09, 2015 101.39 101.59 100.55 100.84 6,622,605 -1.08(-1.06%)
Nov 06, 2015 101.57 101.92 100.86 101.92 6,221,110 -0.41(-0.40%)
Nov 05, 2015 102.25 102.49 101.42 102.33 6,545,560 +0.39(+0.38%)
Nov 04, 2015 101.90 102.39 101.69 101.94 5,592,279 -0.02(-0.02%)
Nov 03, 2015 101.84 102.29 101.11 101.96 6,229,002 -0.21(-0.21%)
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.