Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 54.35 54.56 54.13 54.23 14,246,442 -0.12(-0.23%)
Jan 30, 2013 54.62 54.88 54.30 54.36 12,602,367 -0.23(-0.43%)
Jan 29, 2013 54.05 54.75 54.03 54.59 16,885,496 +0.58(+1.07%)
Jan 28, 2013 54.26 54.29 53.88 54.01 12,840,399 -0.22(-0.41%)
Jan 25, 2013 53.66 54.24 53.60 54.23 14,204,204 +0.60(+1.12%)
Jan 24, 2013 53.53 53.73 53.44 53.63 12,770,442 +0.18(+0.34%)
Jan 23, 2013 53.21 53.49 53.17 53.45 13,841,017 +0.12(+0.22%)
Jan 22, 2013 53.50 53.71 53.13 53.33 15,601,139 -0.40(-0.74%)
Jan 18, 2013 53.49 53.73 53.41 53.73 18,487,780 +0.24(+0.45%)
Jan 17, 2013 53.47 53.57 53.10 53.49 14,408,903 +0.23(+0.44%)
Jan 16, 2013 53.02 53.42 53.01 53.25 11,966,623 +0.15(+0.29%)
Jan 15, 2013 53.01 53.15 52.87 53.10 10,624,322 -0.14(-0.26%)
Jan 14, 2013 53.27 53.41 53.10 53.24 10,035,113 +0.15(+0.29%)
Jan 11, 2013 52.97 53.25 52.94 53.08 10,561,330 +0.12(+0.22%)
Jan 10, 2013 52.69 53.10 52.64 52.97 16,207,022 +0.34(+0.64%)
Jan 09, 2013 52.56 52.72 52.46 52.63 10,457,720 +0.23(+0.45%)
Jan 08, 2013 52.32 52.57 52.28 52.39 13,247,223 +0.01(+0.01%)
Jan 07, 2013 52.46 52.48 52.23 52.39 10,288,673 -0.11(-0.21%)
Jan 04, 2013 52.27 52.63 52.10 52.50 15,857,716 +0.59(+1.15%)
Jan 03, 2013 52.08 52.09 51.69 51.90 13,082,036 -0.07(-0.14%)
Jan 02, 2013 51.86 52.00 51.43 51.98 17,547,752 +0.54(+1.06%)
Dec 31, 2012 50.80 51.43 50.75 51.43 17,340,850 +0.45(+0.89%)
Dec 28, 2012 51.24 51.41 50.93 50.98 13,212,128 -0.45(-0.87%)
Dec 27, 2012 51.45 51.65 51.21 51.42 14,542,329 -0.06(-0.11%)
Dec 26, 2012 51.32 51.62 51.27 51.48 10,545,587 +0.11(+0.21%)
Dec 24, 2012 51.59 51.65 51.31 51.37 6,823,562 -0.18(-0.36%)
Dec 21, 2012 51.77 51.91 51.40 51.56 30,195,714 -0.35(-0.68%)
Dec 20, 2012 51.90 52.02 51.72 51.91 15,848,032 +0.09(+0.17%)
Dec 19, 2012 52.03 52.32 51.82 51.82 16,172,654 -0.23(-0.45%)
Dec 18, 2012 52.14 52.17 51.73 52.06 22,209,286 +0.01(+0.01%)
Dec 17, 2012 51.98 52.22 51.93 52.05 19,516,110 +0.18(+0.35%)
Dec 14, 2012 51.81 51.99 51.72 51.86 13,988,832 -0.04(-0.08%)
Dec 13, 2012 52.02 52.09 51.81 51.91 12,048,112 -0.15(-0.30%)
Dec 12, 2012 52.25 52.36 51.98 52.06 16,060,150 -0.10(-0.20%)
Dec 11, 2012 52.04 52.55 51.91 52.17 20,355,284 +0.37(+0.71%)
Dec 10, 2012 51.55 51.95 51.55 51.80 13,221,061 +0.11(+0.21%)
Dec 07, 2012 51.39 51.74 51.26 51.69 13,658,628 +0.29(+0.57%)
Dec 06, 2012 51.61 51.61 51.21 51.40 12,696,048 +0.06(+0.11%)
Dec 05, 2012 51.31 51.58 51.05 51.34 14,995,152 +0.08(+0.16%)
Dec 04, 2012 51.05 51.72 50.96 51.26 19,460,400 +0.10(+0.19%)
Nov 30, 2012 50.91 51.30 50.75 51.16 18,376,638 +0.37(+0.74%)
Nov 29, 2012 50.97 51.03 50.66 50.79 13,429,777 -0.05(-0.10%)
Nov 28, 2012 50.41 50.90 50.33 50.84 13,606,780 +0.35(+0.70%)
Nov 27, 2012 50.63 50.73 50.43 50.49 11,944,066 -0.21(-0.41%)
Nov 26, 2012 50.71 50.99 50.49 50.69 13,473,025 -0.34(-0.68%)
Nov 23, 2012 50.68 51.04 50.59 51.04 7,428,213 +0.43(+0.84%)
Nov 21, 2012 50.64 50.82 50.51 50.61 10,505,532 -0.06(-0.11%)
Nov 20, 2012 50.37 50.70 50.28 50.67 13,556,884 +0.31(+0.61%)
Nov 19, 2012 50.57 50.77 50.21 50.36 16,964,106 +0.04(+0.09%)
Nov 16, 2012 50.09 50.38 49.82 50.32 19,624,710 +0.09(+0.17%)
Nov 15, 2012 50.17 50.33 49.98 50.23 16,231,384 -0.15(-0.29%)
Nov 14, 2012 50.64 50.73 50.20 50.38 14,228,875 -0.17(-0.35%)
Nov 13, 2012 50.56 50.99 50.47 50.55 11,325,166 -0.12(-0.24%)
Nov 12, 2012 50.76 50.94 50.41 50.68 13,421,491 -0.14(-0.27%)
Nov 09, 2012 50.59 51.10 50.49 50.81 14,453,734 +0.16(+0.32%)
Nov 08, 2012 51.02 51.21 50.65 50.65 17,396,746 -0.50(-0.98%)
Nov 07, 2012 51.41 51.63 50.69 51.16 17,467,416 -0.49(-0.94%)
Nov 06, 2012 51.59 52.09 51.56 51.64 10,900,379 +0.16(+0.31%)
Nov 05, 2012 51.53 51.64 51.25 51.48 9,448,236 -0.08(-0.16%)
Nov 02, 2012 52.14 52.14 51.51 51.56 10,926,759 -0.44(-0.84%)
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.