Johnson & Johnson (NY: JNJ )

171.79 USD +1.81 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 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%)
Aug 03, 2015 100.00 100.21 99.23 100.02 6,172,001 -0.19(-0.19%)
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%)
Jul 01, 2015 98.30 98.68 97.64 98.47 6,725,444 +1.01(+1.04%)
Jun 30, 2015 98.43 98.45 97.30 97.46 8,967,906 -0.22(-0.23%)
Jun 29, 2015 98.98 99.35 97.62 97.68 11,150,872 -1.96(-1.97%)
Jun 26, 2015 99.43 100.13 99.12 99.64 9,041,052 +0.52(+0.52%)
Jun 25, 2015 99.50 99.98 99.11 99.12 6,575,432 -0.21(-0.21%)
Jun 24, 2015 99.51 99.81 99.07 99.33 7,254,699 -0.45(-0.45%)
Jun 23, 2015 100.10 100.36 99.48 99.78 6,046,627 -0.31(-0.31%)
Jun 22, 2015 100.60 100.84 99.99 100.09 5,055,771 +0.23(+0.23%)
Jun 19, 2015 99.88 100.11 99.78 99.86 11,653,584 -0.50(-0.50%)
Jun 18, 2015 98.86 100.55 98.71 100.36 8,815,676 +1.63(+1.65%)
Jun 17, 2015 98.38 99.12 98.15 98.73 6,155,753 +0.37(+0.38%)
Jun 16, 2015 97.50 98.49 97.10 98.36 6,049,307 +0.87(+0.89%)
Jun 15, 2015 97.75 97.77 97.01 97.49 6,833,392 -0.86(-0.87%)
Jun 12, 2015 98.88 99.23 98.12 98.35 8,717,217 -0.89(-0.90%)
Jun 11, 2015 99.20 99.80 98.83 99.24 6,175,188 +0.36(+0.36%)
Jun 10, 2015 98.48 99.55 98.20 98.88 10,024,886 +0.67(+0.68%)
Jun 09, 2015 98.44 98.54 97.80 98.21 7,844,165 +0.25(+0.26%)
Jun 08, 2015 98.60 98.98 97.96 97.96 7,053,480 -0.63(-0.64%)
Jun 05, 2015 98.99 99.05 98.20 98.59 7,557,268 -0.64(-0.64%)
Jun 04, 2015 99.94 100.47 99.06 99.23 8,057,235 -0.86(-0.86%)
Jun 03, 2015 100.32 100.43 99.84 100.09 5,375,103 +0.11(+0.11%)
Jun 02, 2015 99.92 100.24 99.10 99.98 8,312,446 -0.06(-0.06%)
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.