Johnson & Johnson (NY: JNJ )

170.25 USD +1.87 (+1.11%)
Streaming Delayed Price Updated: 1:57 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 103.37 102.72 102.72 102.72 4,592,600 -1.06(-1.02%)
Dec 30, 2015 104.11 104.34 103.53 103.78 3,847,619 -0.25(-0.24%)
Dec 29, 2015 103.34 104.18 103.34 104.03 4,229,973 +0.81(+0.78%)
Dec 28, 2015 103.18 103.47 102.93 103.22 4,062,956 -0.50(-0.48%)
Dec 24, 2015 103.12 103.72 103.72 103.72 2,546,300 +0.23(+0.22%)
Dec 23, 2015 103.11 103.67 102.74 103.49 5,531,571 +0.78(+0.76%)
Dec 22, 2015 101.91 102.88 101.15 102.71 5,581,382 +1.13(+1.11%)
Dec 21, 2015 102.34 102.92 100.85 101.58 8,321,937 -0.37(-0.36%)
Dec 18, 2015 103.08 103.08 101.95 101.95 14,966,025 -1.69(-1.63%)
Dec 17, 2015 105.16 105.26 103.63 103.64 8,740,632 -1.61(-1.53%)
Dec 16, 2015 104.64 105.49 103.52 105.25 8,177,606 +1.12(+1.08%)
Dec 15, 2015 102.65 104.69 102.65 104.13 9,283,104 +1.98(+1.94%)
Dec 14, 2015 101.64 102.22 100.78 102.15 10,640,583 +0.47(+0.46%)
Dec 11, 2015 102.37 102.37 101.43 101.68 7,796,547 -0.96(-0.94%)
Dec 10, 2015 102.30 103.34 101.80 102.64 6,476,736 +0.49(+0.48%)
Dec 09, 2015 102.14 103.34 101.67 102.15 7,947,007 -0.27(-0.26%)
Dec 08, 2015 102.98 103.24 101.91 102.42 8,005,242 -0.90(-0.87%)
Dec 07, 2015 102.61 103.49 102.60 103.32 7,262,911 +0.37(+0.36%)
Dec 04, 2015 101.40 103.00 101.28 102.95 7,845,387 +2.16(+2.14%)
Dec 03, 2015 102.27 102.37 100.31 100.79 12,008,732 -1.26(-1.23%)
Dec 02, 2015 102.50 102.93 101.99 102.05 6,623,500 -0.31(-0.30%)
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.