Johnson & Johnson (NY: JNJ )

172.20 USD +0.02 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 100.97 101.49 100.59 100.60 8,027,954 -0.95(-0.94%)
Mar 30, 2015 101.24 101.86 100.76 101.55 6,060,943 +1.21(+1.21%)
Mar 27, 2015 100.28 100.95 100.15 100.34 5,847,382 +0.20(+0.20%)
Mar 26, 2015 99.95 100.81 99.56 100.14 9,972,373 -0.20(-0.20%)
Mar 25, 2015 101.85 102.49 100.34 100.34 8,443,919 -1.62(-1.59%)
Mar 24, 2015 102.83 103.23 101.93 101.96 8,390,678 -1.02(-0.99%)
Mar 23, 2015 102.47 103.35 102.23 102.98 9,015,961 +0.58(+0.57%)
Mar 20, 2015 101.87 102.90 101.76 102.40 12,433,761 +0.71(+0.70%)
Mar 19, 2015 101.04 101.96 100.91 101.69 6,863,107 +0.23(+0.23%)
Mar 18, 2015 99.89 101.74 99.13 101.46 7,972,158 +1.57(+1.57%)
Mar 17, 2015 100.11 100.52 99.41 99.89 7,301,526 -1.17(-1.16%)
Mar 16, 2015 99.74 101.07 99.74 101.06 7,726,489 +1.85(+1.86%)
Mar 13, 2015 99.85 100.05 98.64 99.21 7,821,813 -0.62(-0.62%)
Mar 12, 2015 98.96 100.24 98.83 99.83 8,317,991 +1.51(+1.54%)
Mar 11, 2015 99.83 99.83 98.22 98.32 9,138,141 -1.21(-1.22%)
Mar 10, 2015 99.99 100.44 99.51 99.53 8,735,543 -1.13(-1.12%)
Mar 09, 2015 100.20 100.92 99.76 100.66 5,701,051 +0.55(+0.55%)
Mar 06, 2015 102.09 102.43 99.88 100.11 9,287,621 -2.41(-2.35%)
Mar 05, 2015 102.07 103.21 102.00 102.52 8,042,036 +0.87(+0.86%)
Mar 04, 2015 102.12 102.34 101.17 101.65 8,643,084 -0.69(-0.67%)
Mar 03, 2015 103.10 103.10 101.92 102.34 6,419,609 -0.88(-0.85%)
Mar 02, 2015 102.51 103.41 102.70 103.22 7,277,382 +0.71(+0.69%)
Feb 27, 2015 103.04 103.33 102.48 102.51 8,500,014 -0.29(-0.28%)
Feb 26, 2015 101.38 103.18 101.22 102.80 11,437,507 +1.59(+1.57%)
Feb 25, 2015 100.94 101.29 100.16 101.21 9,683,322 +0.51(+0.51%)
Feb 24, 2015 100.25 101.05 100.00 100.70 6,588,043 +0.52(+0.52%)
Feb 23, 2015 100.74 100.77 99.80 100.18 6,878,246 -0.08(-0.08%)
Feb 20, 2015 100.18 100.37 99.11 100.26 10,085,673 -0.44(-0.44%)
Feb 19, 2015 99.95 100.84 99.61 100.70 10,027,705 +0.74(+0.74%)
Feb 18, 2015 100.70 100.94 99.38 99.96 7,878,157 -0.48(-0.48%)
Feb 17, 2015 99.39 100.48 99.12 100.44 8,626,982 +0.82(+0.82%)
Feb 13, 2015 98.44 99.62 99.62 99.62 11,153,600 +1.18(+1.20%)
Feb 12, 2015 100.50 100.54 97.15 98.44 25,833,696 -1.94(-1.93%)
Feb 11, 2015 100.46 100.79 99.95 100.38 8,176,301 +0.03(+0.03%)
Feb 10, 2015 100.19 100.70 99.43 100.35 12,275,378 +0.57(+0.57%)
Feb 09, 2015 101.06 101.06 99.10 99.78 9,848,186 -1.32(-1.31%)
Feb 06, 2015 102.11 102.45 100.83 101.10 9,215,663 -1.36(-1.33%)
Feb 05, 2015 101.57 102.56 101.46 102.46 6,635,239 +1.10(+1.09%)
Feb 04, 2015 102.12 102.45 101.02 101.36 9,509,099 -1.10(-1.07%)
Feb 03, 2015 101.40 102.56 101.12 102.46 10,003,302 +1.63(+1.62%)
Feb 02, 2015 100.49 100.85 99.38 100.83 8,990,498 +0.69(+0.69%)
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 20,466,353 -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.