Johnson & Johnson (NY: JNJ )

178.20 +0.20 (+0.11%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 69.86 70.12 69.18 69.43 15,543,305 -0.81(-1.15%)
Jan 30, 2014 70.34 70.46 69.86 70.24 8,754,577 +0.47(+0.67%)
Jan 29, 2014 70.22 70.41 69.48 69.77 14,219,598 -0.94(-1.33%)
Jan 28, 2014 71.09 71.11 70.47 70.71 10,490,780 +0.13(+0.18%)
Jan 27, 2014 70.87 71.23 70.52 70.59 11,065,411 -0.53(-0.74%)
Jan 24, 2014 72.30 72.68 71.11 71.11 13,584,548 -1.67(-2.30%)
Jan 23, 2014 73.57 73.62 72.53 72.79 11,833,883 -1.24(-1.68%)
Jan 22, 2014 73.77 74.21 73.41 74.03 11,307,125 +0.23(+0.31%)
Jan 21, 2014 74.50 74.64 72.69 73.80 20,821,316 -0.81(-1.08%)
Jan 17, 2014 74.34 74.61 74.61 74.61 17,474,298 +0.33(+0.44%)
Jan 16, 2014 74.25 74.63 73.95 74.28 10,700,442 -0.13(-0.17%)
Jan 15, 2014 74.34 74.77 74.17 74.40 9,416,386 +0.06(+0.08%)
Jan 14, 2014 74.25 74.48 74.03 74.34 9,636,744 +0.17(+0.23%)
Jan 13, 2014 74.06 74.55 73.82 74.17 12,218,054 -0.19(-0.25%)
Jan 10, 2014 74.28 74.54 73.88 74.36 8,537,079 +0.01(+0.01%)
Jan 09, 2014 74.51 74.86 73.84 74.35 10,121,997 +0.45(+0.61%)
Jan 08, 2014 73.91 74.25 73.68 73.90 11,593,514 -0.10(-0.14%)
Jan 07, 2014 73.02 74.26 72.98 74.00 14,058,129 +1.54(+2.12%)
Jan 06, 2014 72.15 72.79 72.10 72.46 9,483,222 +0.38(+0.52%)
Jan 03, 2014 71.65 72.38 71.62 72.09 7,183,394 +0.64(+0.90%)
Jan 02, 2014 71.53 71.99 71.43 71.44 7,527,236 -0.44(-0.61%)
Dec 31, 2013 72.34 71.88 71.88 71.88 8,088,603 -0.56(-0.77%)
Dec 30, 2013 72.33 72.44 71.99 72.44 5,566,126 -0.04(-0.05%)
Dec 27, 2013 72.81 72.96 72.35 72.48 4,474,347 -0.15(-0.21%)
Dec 26, 2013 72.20 72.63 72.02 72.63 4,407,285 +0.38(+0.52%)
Dec 24, 2013 72.35 72.51 72.09 72.25 4,010,193 +0.02(+0.03%)
Dec 23, 2013 72.64 72.74 72.02 72.23 6,767,599 -0.05(-0.07%)
Dec 20, 2013 72.29 72.79 72.17 72.28 14,353,341 +0.09(+0.12%)
Dec 19, 2013 72.52 72.52 71.75 72.19 9,307,043 -0.52(-0.71%)
Dec 18, 2013 71.38 72.72 70.45 72.71 12,329,277 +1.55(+2.18%)
Dec 17, 2013 71.66 71.68 71.03 71.15 11,145,224 -0.56(-0.78%)
Dec 16, 2013 71.75 72.46 71.55 71.71 8,422,531 +0.02(+0.02%)
Dec 13, 2013 71.73 72.09 71.48 71.69 10,077,901 +0.15(+0.21%)
Dec 12, 2013 72.84 72.88 71.47 71.55 15,651,562 -1.53(-2.09%)
Dec 11, 2013 74.09 74.13 73.01 73.08 12,007,213 -0.81(-1.09%)
Dec 10, 2013 74.23 74.39 73.74 73.88 9,144,059 -0.24(-0.32%)
Dec 09, 2013 74.00 74.15 73.54 74.12 8,886,529 +0.00(+0.00%)
Dec 06, 2013 73.46 74.15 73.32 74.12 9,276,464 +1.15(+1.58%)
Dec 05, 2013 73.32 73.48 72.72 72.97 11,028,492 -0.52(-0.70%)
Dec 04, 2013 73.59 73.97 73.09 73.48 7,902,072 -0.27(-0.36%)
Dec 03, 2013 73.93 73.99 73.39 73.75 11,536,597 -0.24(-0.33%)
Dec 02, 2013 74.10 74.29 73.75 73.99 7,424,360 -0.30(-0.40%)
Nov 29, 2013 74.74 74.95 74.11 74.29 5,232,701 -0.25(-0.34%)
Nov 27, 2013 74.83 74.85 74.25 74.54 5,865,924 -0.06(-0.08%)
Nov 26, 2013 75.01 75.24 74.54 74.61 9,234,662 -0.45(-0.60%)
Nov 25, 2013 74.94 75.34 74.62 75.05 8,115,865 +0.30(+0.40%)
Nov 22, 2013 74.08 75.01 74.08 74.76 8,233,913 +0.56(+0.75%)
Nov 21, 2013 74.40 74.63 74.08 74.20 8,642,673 +0.04(+0.05%)
Nov 20, 2013 74.00 74.41 73.78 74.16 9,079,337 +0.23(+0.31%)
Nov 19, 2013 73.47 73.98 73.26 73.93 8,497,802 +0.44(+0.59%)
Nov 18, 2013 73.54 73.73 73.27 73.50 10,881,389 -0.07(-0.10%)
Nov 15, 2013 72.97 73.57 72.91 73.57 9,069,361 +0.37(+0.50%)
Nov 14, 2013 72.80 73.37 72.80 73.20 9,039,016 +0.45(+0.62%)
Nov 13, 2013 72.76 72.83 71.95 72.75 11,485,999 -0.17(-0.24%)
Nov 12, 2013 73.25 73.33 72.48 72.92 9,801,892 -0.57(-0.77%)
Nov 11, 2013 73.24 73.76 73.22 73.49 6,059,934 +0.19(+0.26%)
Nov 08, 2013 72.19 73.34 72.14 73.30 9,276,891 +1.06(+1.47%)
Nov 07, 2013 72.63 72.76 72.24 72.24 7,847,875 -0.27(-0.38%)
Nov 06, 2013 72.51 72.64 72.27 72.51 6,800,684 +0.18(+0.25%)
Nov 05, 2013 72.12 72.44 71.92 72.34 6,831,595 -0.17(-0.24%)
Nov 04, 2013 72.84 72.87 72.04 72.51 8,802,931 -0.27(-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.