Johnson & Johnson (NY: JNJ )

172.66 USD +0.79 (+0.46%)
Official Closing Price Updated: 6:30 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 101.55 101.62 99.83 100.14 9,957,798 -1.01(-1.00%)
May 28, 2015 101.01 101.70 100.81 101.15 5,700,051 +0.02(+0.02%)
May 27, 2015 101.01 101.41 100.80 101.13 9,297,634 +0.31(+0.31%)
May 26, 2015 101.23 101.55 100.58 100.82 7,918,472 -0.53(-0.52%)
May 22, 2015 102.27 101.35 101.35 101.35 6,216,600 -1.07(-1.04%)
May 21, 2015 102.91 103.30 102.34 102.42 6,875,527 -1.18(-1.14%)
May 20, 2015 104.42 104.48 103.31 103.60 7,144,444 -0.36(-0.35%)
May 19, 2015 103.66 104.12 103.25 103.96 7,723,686 +0.54(+0.52%)
May 18, 2015 102.37 104.34 102.32 103.42 10,479,526 +1.12(+1.09%)
May 15, 2015 101.98 102.32 101.67 102.30 6,023,543 +0.47(+0.46%)
May 14, 2015 100.97 101.87 100.95 101.83 5,454,009 +1.28(+1.27%)
May 13, 2015 100.68 101.13 100.47 100.55 5,826,540 +0.08(+0.08%)
May 12, 2015 100.88 101.05 100.28 100.47 6,903,070 -0.56(-0.55%)
May 11, 2015 101.32 101.66 101.01 101.03 5,698,876 -0.44(-0.43%)
May 08, 2015 100.48 101.67 100.44 101.47 7,508,622 +1.81(+1.82%)
May 07, 2015 98.94 100.00 98.91 99.66 6,401,552 +0.49(+0.49%)
May 06, 2015 99.62 99.87 98.66 99.17 8,030,308 -0.33(-0.33%)
May 05, 2015 100.13 100.29 99.29 99.50 8,828,129 -0.85(-0.85%)
May 04, 2015 100.33 100.55 100.16 100.35 5,524,492 +0.22(+0.22%)
May 01, 2015 99.62 100.39 99.62 100.13 6,255,973 +0.93(+0.94%)
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%)
Apr 01, 2015 100.46 100.46 98.61 99.15 11,367,276 -1.45(-1.44%)
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%)
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.