Johnson & Johnson (NY: JNJ )

178.82 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 100.34 100.98 99.96 100.21 6,216,815 +0.37(+0.37%)
Jul 30, 2015 99.80 100.00 99.38 99.84 5,517,401 +0.11(+0.11%)
Jul 29, 2015 99.26 100.05 99.05 99.73 7,853,485 +0.71(+0.72%)
Jul 28, 2015 98.89 99.23 98.42 99.02 7,757,462 +0.74(+0.75%)
Jul 27, 2015 98.97 98.99 97.92 98.28 8,733,905 -0.87(-0.88%)
Jul 24, 2015 99.75 99.95 99.05 99.15 6,524,173 -1.05(-1.05%)
Jul 23, 2015 100.50 100.60 100.00 100.20 5,015,799 +0.02(+0.02%)
Jul 22, 2015 100.41 100.71 99.73 100.18 6,721,446 -0.16(-0.16%)
Jul 21, 2015 100.60 100.81 100.07 100.34 5,891,190 -0.03(-0.03%)
Jul 20, 2015 100.50 100.65 100.10 100.37 5,014,122 +0.29(+0.29%)
Jul 17, 2015 100.89 100.91 99.96 100.08 8,054,183 -1.03(-1.02%)
Jul 16, 2015 100.95 101.36 100.78 101.11 5,774,981 +0.69(+0.69%)
Jul 15, 2015 99.76 100.94 99.63 100.42 7,990,325 +0.64(+0.64%)
Jul 14, 2015 99.26 99.88 98.55 99.78 9,889,651 -0.49(-0.49%)
Jul 13, 2015 100.05 100.48 99.87 100.27 6,985,418 +0.74(+0.74%)
Jul 10, 2015 99.78 99.89 99.09 99.53 6,969,285 +1.13(+1.15%)
Jul 09, 2015 99.05 99.52 98.40 98.40 7,316,365 +0.63(+0.64%)
Jul 08, 2015 98.42 98.59 97.69 97.77 6,845,528 -1.15(-1.16%)
Jul 07, 2015 98.63 98.98 97.52 98.92 7,122,469 +0.72(+0.73%)
Jul 06, 2015 97.71 98.50 96.64 98.20 6,817,641 -0.24(-0.24%)
Jul 02, 2015 98.85 98.44 98.44 98.44 6,091,900 -0.03(-0.03%)
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.