Johnson & Johnson (NY: JNJ )

167.05 USD +0.47 (+0.28%)
Streaming Delayed Price Updated: 2:05 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 100.07 100.15 98.77 99.20 10,170,411 -1.19(-1.19%)
Apr 29, 2015 100.51 100.61 99.90 100.39 8,926,249 -0.35(-0.35%)
Apr 28, 2015 100.45 100.95 99.31 100.74 7,484,612 +0.16(+0.16%)
Apr 27, 2015 101.16 101.60 100.47 100.58 9,113,858 -0.50(-0.49%)
Apr 24, 2015 100.11 101.53 100.00 101.08 6,566,915 +0.62(+0.62%)
Apr 23, 2015 100.50 100.82 99.91 100.46 7,351,494 +0.03(+0.03%)
Apr 22, 2015 100.63 100.80 99.96 100.43 4,764,283 +0.13(+0.13%)
Apr 21, 2015 100.66 100.99 100.16 100.30 6,532,698 +0.09(+0.09%)
Apr 20, 2015 100.26 100.88 100.05 100.21 6,668,421 +0.63(+0.63%)
Apr 17, 2015 99.37 99.85 99.11 99.58 11,084,248 -0.21(-0.21%)
Apr 16, 2015 100.27 100.32 99.77 99.79 7,324,783 -0.81(-0.81%)
Apr 15, 2015 100.54 101.24 100.33 100.60 8,236,983 +0.08(+0.08%)
Apr 14, 2015 101.05 101.46 100.18 100.52 9,322,025 -0.03(-0.03%)
Apr 13, 2015 101.54 101.98 100.55 100.55 10,751,695 -1.51(-1.48%)
Apr 10, 2015 101.33 102.14 100.93 102.06 6,786,456 +0.73(+0.72%)
Apr 09, 2015 100.57 101.65 100.33 101.33 8,073,787 +1.17(+1.17%)
Apr 08, 2015 99.84 100.45 99.60 100.16 7,354,110 +0.06(+0.06%)
Apr 07, 2015 99.55 100.87 99.43 100.10 7,900,288 +0.94(+0.95%)
Apr 06, 2015 98.84 99.56 98.04 99.16 9,697,573 -0.48(-0.48%)
Apr 02, 2015 99.44 99.64 99.64 99.64 6,097,100 +0.49(+0.49%)
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.