Johnson & Johnson (NY: JNJ)
106.74 USD  +1.19 (+1.13%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 22, 2014 105.69 106.83 105.67 106.74 8,118,626 +1.19(+1.13%)
Dec 19, 2014 106.63 107.39 105.50 105.55 19,154,418 -1.26(-1.18%)
Dec 18, 2014 105.62 106.82 104.74 106.81 11,732,513 +2.74(+2.63%)
Dec 17, 2014 103.27 104.49 102.70 104.07 10,199,393 +1.31(+1.27%)
Dec 16, 2014 105.21 102.76 10,212,040 -1.20(-1.15%)
Dec 15, 2014 104.77 105.06 103.63 103.96 12,101,297 -0.47(-0.45%)
Dec 12, 2014 106.65 106.87 104.39 104.43 8,334,704 -2.29(-2.15%)
Dec 11, 2014 105.85 107.31 105.36 106.72 7,114,640 +0.48(+0.45%)
Dec 10, 2014 107.61 107.96 106.15 106.24 9,416,052 -1.81(-1.68%)
Dec 09, 2014 108.22 108.47 106.89 108.05 7,200,268 -0.47(-0.43%)
Dec 08, 2014 108.42 108.88 108.14 108.52 6,500,691 +0.01(+0.01%)
Dec 05, 2014 107.53 108.74 107.22 108.51 6,449,739 +0.95(+0.88%)
Dec 04, 2014 108.09 108.30 107.38 107.56 6,701,083 -0.16(-0.15%)
Dec 03, 2014 108.54 108.99 107.65 107.72 8,957,236 -0.79(-0.73%)
Dec 02, 2014 107.97 108.53 107.50 108.51 6,184,380 +0.48(+0.44%)
Dec 01, 2014 107.89 108.81 107.35 108.03 5,638,779 -0.22(-0.20%)
Nov 28, 2014 107.61 108.82 107.33 108.25 5,881,239 +1.04(+0.97%)
Nov 26, 2014 107.21 107.21 107.21 0 +0.51(+0.48%)
Nov 25, 2014 106.98 107.19 106.70 106.70 7,362,400 -0.18(-0.17%)
Nov 24, 2014 107.92 108.23 106.64 106.88 9,097,827 -0.98(-0.91%)
Nov 21, 2014 108.73 108.73 107.62 107.86 8,417,378 -0.32(-0.30%)
Nov 20, 2014 108.55 108.57 107.69 108.18 8,088,844 -0.58(-0.53%)
Nov 19, 2014 108.45 108.81 108.10 108.76 5,217,779 -0.07(-0.06%)
Nov 18, 2014 108.13 109.06 107.72 108.83 5,407,151 +0.53(+0.49%)
Nov 17, 2014 108.16 108.69 107.61 108.30 5,232,733 +0.14(+0.13%)
Nov 14, 2014 108.92 109.06 108.01 108.16 5,650,746 -0.91(-0.83%)
Nov 13, 2014 109.05 109.49 108.50 109.07 4,859,640 +0.32(+0.29%)
Nov 12, 2014 108.67 109.00 108.39 108.75 4,895,776 -0.16(-0.15%)
Nov 11, 2014 108.88 109.40 108.55 108.91 6,221,103 +0.09(+0.08%)
Nov 10, 2014 108.07 108.92 107.20 108.82 7,571,073 +0.62(+0.57%)
Nov 07, 2014 109.00 109.03 107.92 108.20 6,652,571 -0.81(-0.74%)
Nov 06, 2014 108.93 109.32 108.55 109.01 6,200,277 +0.19(+0.17%)
Nov 05, 2014 109.05 109.26 107.95 108.82 6,966,794 +0.20(+0.18%)
Nov 04, 2014 107.89 108.73 107.34 108.62 9,348,957 +1.16(+1.08%)
Nov 03, 2014 107.83 108.12 106.75 107.46 7,082,618 -0.32(-0.30%)
Oct 31, 2014 107.94 108.18 107.26 107.78 10,803,709 +0.74(+0.69%)
Oct 30, 2014 105.17 107.05 104.91 107.04 9,068,043 +1.48(+1.40%)
Oct 29, 2014 105.00 105.56 104.86 105.56 8,188,273 +0.77(+0.73%)
Oct 28, 2014 104.55 104.80 103.56 104.79 10,347,753 +0.72(+0.69%)
Oct 27, 2014 103.07 104.24 103.04 104.07 7,044,535 +0.94(+0.91%)
Oct 24, 2014 102.95 103.29 102.21 103.13 5,973,242 +0.50(+0.49%)
Oct 23, 2014 102.26 102.98 101.94 102.63 7,570,575 +1.41(+1.39%)
Oct 22, 2014 101.79 101.22 9,364,398 +0.86(+0.86%)
Oct 21, 2014 99.83 100.38 99.34 100.36 7,288,032 +1.16(+1.17%)
Oct 20, 2014 98.83 99.20 98.32 99.20 7,991,812 +0.50(+0.51%)
Oct 17, 2014 99.15 98.70 12,281,405 +1.92(+1.98%)
Oct 16, 2014 96.97 98.00 96.50 96.78 14,575,331 -1.43(-1.46%)
Oct 15, 2014 96.05 98.72 95.10 98.21 21,905,866 +1.20(+1.24%)
Oct 14, 2014 100.53 100.90 95.34 97.01 20,808,147 -2.11(-2.13%)
Oct 13, 2014 101.46 101.46 99.02 99.12 10,340,674 -2.11(-2.08%)
Oct 10, 2014 102.35 102.53 101.23 101.23 9,988,521 -0.85(-0.83%)
Oct 09, 2014 104.63 104.86 101.79 102.08 10,676,507 -2.83(-2.70%)
Oct 08, 2014 102.43 105.03 102.04 104.91 8,336,957 +2.52(+2.46%)
Oct 07, 2014 104.46 104.46 102.34 102.39 8,408,334 -2.47(-2.36%)
Oct 06, 2014 105.68 106.00 104.36 104.86 5,016,549 -0.27(-0.26%)
Oct 03, 2014 104.23 105.19 104.13 105.13 6,856,127 +1.28(+1.23%)
Oct 02, 2014 104.06 104.54 103.25 103.85 7,566,157 -0.45(-0.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->