Johnson & Johnson (NY: JNJ )

163.72 USD +0.32 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 89.01 89.34 88.15 88.47 12,198,893 -1.03(-1.15%)
Jan 30, 2014 89.62 89.78 89.01 89.50 6,870,878 +0.60(+0.67%)
Jan 29, 2014 89.47 89.71 88.53 88.90 11,160,005 -1.20(-1.33%)
Jan 28, 2014 90.58 90.60 89.79 90.10 8,233,507 +0.16(+0.18%)
Jan 27, 2014 90.30 90.76 89.85 89.94 8,684,496 -0.67(-0.74%)
Jan 24, 2014 92.12 92.61 90.61 90.61 10,661,597 -2.13(-2.30%)
Jan 23, 2014 93.74 93.80 92.41 92.74 9,287,618 -1.58(-1.68%)
Jan 22, 2014 93.99 94.55 93.54 94.32 8,874,201 +0.29(+0.31%)
Jan 21, 2014 94.93 95.10 92.62 94.03 16,341,249 -1.03(-1.08%)
Jan 17, 2014 94.72 95.06 95.06 95.06 13,714,400 +0.42(+0.44%)
Jan 16, 2014 94.60 95.09 94.23 94.64 8,398,056 -0.16(-0.17%)
Jan 15, 2014 94.72 95.27 94.51 94.80 7,390,287 +0.08(+0.08%)
Jan 14, 2014 94.60 94.90 94.32 94.72 7,563,231 +0.22(+0.23%)
Jan 13, 2014 94.37 94.99 94.06 94.50 9,589,128 -0.24(-0.25%)
Jan 10, 2014 94.64 94.97 94.14 94.74 6,700,178 +0.01(+0.01%)
Jan 09, 2014 94.94 95.38 94.09 94.73 7,944,074 +0.57(+0.61%)
Jan 08, 2014 94.17 94.60 93.88 94.16 9,098,968 -0.13(-0.14%)
Jan 07, 2014 93.04 94.62 92.99 94.29 11,033,279 +1.96(+2.12%)
Jan 06, 2014 91.93 92.75 91.87 92.33 7,442,742 +0.48(+0.52%)
Jan 03, 2014 91.29 92.22 91.26 91.85 5,637,762 +0.82(+0.90%)
Jan 02, 2014 91.14 91.73 91.01 91.03 5,907,621 -0.56(-0.61%)
Dec 31, 2013 92.17 91.59 91.59 91.59 6,348,200 -0.71(-0.77%)
Dec 30, 2013 92.16 92.30 91.73 92.30 4,368,478 -0.05(-0.05%)
Dec 27, 2013 92.77 92.96 92.18 92.35 3,511,614 -0.19(-0.21%)
Dec 26, 2013 91.99 92.54 91.77 92.54 3,458,981 +0.48(+0.52%)
Dec 24, 2013 92.18 92.39 91.85 92.06 3,147,331 +0.03(+0.03%)
Dec 23, 2013 92.56 92.68 91.76 92.03 5,311,433 -0.06(-0.07%)
Dec 20, 2013 92.11 92.75 91.95 92.09 11,264,971 +0.11(+0.12%)
Dec 19, 2013 92.40 92.40 91.42 91.98 7,304,471 -0.66(-0.71%)
Dec 18, 2013 90.95 92.66 89.77 92.64 9,676,419 +1.98(+2.18%)
Dec 17, 2013 91.30 91.33 90.50 90.66 8,747,136 -0.71(-0.78%)
Dec 16, 2013 91.42 92.32 91.16 91.37 6,610,277 +0.02(+0.02%)
Dec 13, 2013 91.39 91.86 91.08 91.35 7,909,466 +0.19(+0.21%)
Dec 12, 2013 92.81 92.86 91.07 91.16 12,283,857 -1.95(-2.09%)
Dec 11, 2013 94.40 94.45 93.03 93.11 9,423,653 -1.03(-1.09%)
Dec 10, 2013 94.58 94.79 93.96 94.14 7,176,556 -0.30(-0.32%)
Dec 09, 2013 94.29 94.48 93.70 94.44 6,974,438 +0.00(+0.00%)
Dec 06, 2013 93.60 94.48 93.42 94.44 7,280,472 +1.47(+1.58%)
Dec 05, 2013 93.42 93.63 92.66 92.97 8,655,521 -0.66(-0.70%)
Dec 04, 2013 93.76 94.25 93.13 93.63 6,201,804 -0.34(-0.36%)
Dec 03, 2013 94.20 94.28 93.51 93.97 9,054,298 -0.31(-0.33%)
Dec 02, 2013 94.41 94.66 93.96 94.28 5,826,880 -0.38(-0.40%)
Nov 29, 2013 95.23 95.50 94.43 94.66 4,106,795 -0.32(-0.34%)
Nov 27, 2013 95.34 95.37 94.61 94.98 4,603,769 -0.08(-0.08%)
Nov 26, 2013 95.58 95.87 94.97 95.06 7,247,664 -0.57(-0.60%)
Nov 25, 2013 95.49 95.99 95.08 95.63 6,369,596 +0.38(+0.40%)
Nov 22, 2013 94.39 95.58 94.39 95.25 6,462,244 +0.05(+0.05%)
Nov 21, 2013 95.46 95.75 95.05 95.20 6,736,027 +0.05(+0.05%)
Nov 20, 2013 94.94 95.47 94.66 95.15 7,076,359 +0.29(+0.31%)
Nov 19, 2013 94.27 94.92 94.00 94.86 6,623,115 +0.56(+0.59%)
Nov 18, 2013 94.36 94.60 94.01 94.30 8,480,863 -0.09(-0.10%)
Nov 15, 2013 93.63 94.40 93.55 94.39 7,068,584 +0.47(+0.50%)
Nov 14, 2013 93.40 94.14 93.40 93.92 7,044,933 +0.58(+0.62%)
Nov 13, 2013 93.36 93.45 92.32 93.34 8,952,091 -0.22(-0.24%)
Nov 12, 2013 93.98 94.09 93.00 93.56 7,639,512 -0.73(-0.77%)
Nov 11, 2013 93.97 94.64 93.94 94.29 4,723,062 +0.24(+0.26%)
Nov 08, 2013 92.63 94.10 92.56 94.05 7,230,331 +1.36(+1.47%)
Nov 07, 2013 93.19 93.35 92.69 92.69 6,116,568 -0.35(-0.38%)
Nov 06, 2013 93.03 93.20 92.72 93.04 5,300,396 +0.23(+0.25%)
Nov 05, 2013 92.54 92.95 92.28 92.81 5,324,488 -0.22(-0.24%)
Nov 04, 2013 93.46 93.50 92.43 93.03 6,860,930 -0.34(-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.