Skip to main content

Johnson & Johnson (NY: JNJ )

158.35 +0.39 (+0.25%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 67.30 67.55 66.65 66.89 16,134,016 -0.78(-1.15%)
Jan 30, 2014 67.76 67.88 67.30 67.67 9,087,288 +0.45(+0.67%)
Jan 29, 2014 67.65 67.83 66.94 67.22 14,760,003 -0.91(-1.33%)
Jan 28, 2014 68.49 68.50 67.89 68.12 10,889,475 +0.12(+0.18%)
Jan 27, 2014 68.28 68.62 67.94 68.00 11,485,944 -0.51(-0.74%)
Jan 24, 2014 69.65 70.02 68.51 68.51 14,100,819 -1.61(-2.30%)
Jan 23, 2014 70.88 70.92 69.87 70.12 12,283,621 -1.19(-1.68%)
Jan 22, 2014 71.07 71.49 70.73 71.32 11,736,844 +0.22(+0.31%)
Jan 21, 2014 71.78 71.90 70.03 71.10 21,612,614 -0.78(-1.08%)
Jan 17, 2014 71.62 71.87 71.87 71.87 18,138,396 +0.32(+0.44%)
Jan 16, 2014 71.53 71.90 71.25 71.56 11,107,104 -0.12(-0.17%)
Jan 15, 2014 71.62 72.03 71.46 71.68 9,774,248 +0.06(+0.08%)
Jan 14, 2014 71.53 71.75 71.32 71.62 10,002,981 +0.17(+0.23%)
Jan 13, 2014 71.35 71.82 71.12 71.45 12,682,392 -0.18(-0.25%)
Jan 10, 2014 71.56 71.81 71.18 71.63 8,861,524 +0.01(+0.01%)
Jan 09, 2014 71.78 72.12 71.14 71.63 10,506,676 +0.43(+0.61%)
Jan 08, 2014 71.20 71.53 70.98 71.19 12,034,116 -0.10(-0.14%)
Jan 07, 2014 70.35 71.54 70.31 71.29 14,592,398 +1.48(+2.12%)
Jan 06, 2014 69.51 70.13 69.46 69.81 9,843,624 +0.36(+0.52%)
Jan 03, 2014 69.02 69.73 69.00 69.45 7,456,393 +0.62(+0.90%)
Jan 02, 2014 68.91 69.36 68.81 68.83 7,813,303 -0.42(-0.61%)
Dec 31, 2013 69.69 69.25 69.25 69.25 8,396,005 -0.54(-0.77%)
Dec 30, 2013 69.68 69.79 69.36 69.79 5,777,663 -0.04(-0.05%)
Dec 27, 2013 70.14 70.29 69.70 69.83 4,644,391 -0.14(-0.21%)
Dec 26, 2013 69.55 69.97 69.39 69.97 4,574,780 +0.36(+0.52%)
Dec 24, 2013 69.70 69.86 69.45 69.61 4,162,598 +0.02(+0.03%)
Dec 23, 2013 69.98 70.08 69.38 69.58 7,024,797 -0.05(-0.07%)
Dec 20, 2013 69.64 70.13 69.52 69.63 14,898,829 +0.08(+0.12%)
Dec 19, 2013 69.86 69.86 69.12 69.55 9,660,750 -0.50(-0.71%)
Dec 18, 2013 68.77 70.06 67.87 70.04 12,797,842 +1.50(+2.18%)
Dec 17, 2013 69.03 69.05 68.43 68.55 11,568,790 -0.54(-0.78%)
Dec 16, 2013 69.12 69.80 68.93 69.08 8,742,622 +0.02(+0.02%)
Dec 13, 2013 69.10 69.45 68.87 69.07 10,460,904 +0.14(+0.21%)
Dec 12, 2013 70.17 70.21 68.86 68.93 16,246,388 -1.47(-2.09%)
Dec 11, 2013 71.38 71.41 70.34 70.40 12,463,538 -0.78(-1.09%)
Dec 10, 2013 71.51 71.67 71.04 71.18 9,491,572 -0.23(-0.32%)
Dec 09, 2013 71.29 71.44 70.85 71.41 9,224,255 +0.00(+0.00%)
Dec 06, 2013 70.77 71.44 70.63 71.41 9,629,009 +1.11(+1.58%)
Dec 05, 2013 70.63 70.79 70.06 70.29 11,447,622 -0.50(-0.70%)
Dec 04, 2013 70.89 71.26 70.42 70.79 8,202,384 -0.26(-0.36%)
Dec 03, 2013 71.22 71.28 70.70 71.05 11,975,037 -0.23(-0.33%)
Dec 02, 2013 71.38 71.57 71.05 71.28 7,706,517 -0.29(-0.40%)
Nov 29, 2013 72.00 72.21 71.40 71.57 5,431,566 -0.24(-0.34%)
Nov 27, 2013 72.09 72.11 71.53 71.81 6,088,854 -0.06(-0.08%)
Nov 26, 2013 72.27 72.49 71.81 71.87 9,585,618 -0.43(-0.60%)
Nov 25, 2013 72.20 72.58 71.89 72.31 8,424,302 +0.29(+0.40%)
Nov 22, 2013 71.37 72.27 71.37 72.02 8,546,837 +0.54(+0.75%)
Nov 21, 2013 71.68 71.89 71.37 71.48 8,971,128 +0.04(+0.05%)
Nov 20, 2013 71.29 71.68 71.08 71.44 9,424,386 +0.22(+0.31%)
Nov 19, 2013 70.78 71.27 70.58 71.23 8,820,750 +0.42(+0.59%)
Nov 18, 2013 70.85 71.03 70.59 70.81 11,294,923 -0.07(-0.10%)
Nov 15, 2013 70.30 70.88 70.24 70.87 9,414,031 +0.35(+0.50%)
Nov 14, 2013 70.13 70.69 70.13 70.52 9,382,533 +0.44(+0.62%)
Nov 13, 2013 70.10 70.17 69.32 70.08 11,922,510 -0.17(-0.24%)
Nov 12, 2013 70.57 70.65 69.83 70.25 10,174,401 -0.55(-0.77%)
Nov 11, 2013 70.56 71.06 70.54 70.80 6,290,235 +0.18(+0.26%)
Nov 08, 2013 69.55 70.66 69.50 70.62 9,629,448 +1.02(+1.47%)
Nov 07, 2013 69.97 70.09 69.60 69.60 8,146,124 -0.26(-0.38%)
Nov 06, 2013 69.85 69.98 69.62 69.86 7,059,136 +0.17(+0.25%)
Nov 05, 2013 69.48 69.79 69.29 69.69 7,091,222 -0.17(-0.24%)
Nov 04, 2013 70.17 70.21 69.40 69.85 9,137,475 -0.26(-0.36%)
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.