Johnson & Johnson (NY: JNJ )

167.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 94.88 95.17 93.58 93.98 9,083,111 -1.19(-1.25%)
Aug 28, 2015 95.93 96.29 94.38 95.17 9,200,294 -1.05(-1.09%)
Aug 27, 2015 96.10 96.40 94.35 96.22 11,131,225 +1.11(+1.17%)
Aug 26, 2015 92.91 95.22 91.46 95.11 14,738,179 +4.38(+4.83%)
Aug 25, 2015 95.69 95.70 90.40 90.73 15,670,701 -2.09(-2.25%)
Aug 24, 2015 91.08 95.21 81.79 92.82 25,634,932 -2.74(-2.87%)
Aug 21, 2015 97.22 98.52 95.51 95.56 16,141,529 -3.23(-3.27%)
Aug 20, 2015 98.95 100.12 98.79 98.79 10,618,930 -0.52(-0.52%)
Aug 19, 2015 99.18 99.99 98.78 99.31 7,642,360 -0.06(-0.06%)
Aug 18, 2015 99.24 99.68 99.02 99.37 7,618,826 -0.50(-0.50%)
Aug 17, 2015 98.44 99.88 98.06 99.87 6,901,809 +1.06(+1.07%)
Aug 14, 2015 98.33 98.82 97.87 98.81 5,177,310 +0.33(+0.34%)
Aug 13, 2015 98.74 98.98 98.15 98.48 5,047,960 -0.23(-0.23%)
Aug 12, 2015 98.40 98.73 97.41 98.71 7,607,491 -0.30(-0.30%)
Aug 11, 2015 99.05 99.34 98.77 99.01 6,682,424 -0.78(-0.78%)
Aug 10, 2015 99.57 100.06 99.45 99.79 6,133,408 +0.94(+0.95%)
Aug 07, 2015 99.02 99.07 98.16 98.85 6,027,855 -0.22(-0.22%)
Aug 06, 2015 100.49 100.60 99.01 99.07 6,987,937 -1.45(-1.44%)
Aug 05, 2015 100.57 101.00 100.35 100.52 4,570,580 +0.72(+0.72%)
Aug 04, 2015 100.41 100.50 99.65 99.80 6,005,340 -0.22(-0.22%)
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.