Skip to main content

Johnson & Johnson (NY: JNJ )

158.32 +0.36 (+0.23%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 69.71 70.08 69.31 69.53 10,342,117 -0.14(-0.19%)
Oct 30, 2013 70.02 70.16 69.56 69.66 8,385,384 -0.26(-0.38%)
Oct 29, 2013 69.67 69.95 69.50 69.92 8,107,365 +0.56(+0.81%)
Oct 28, 2013 69.04 69.67 69.01 69.36 8,708,629 +0.23(+0.33%)
Oct 25, 2013 69.10 69.27 68.90 69.14 8,099,349 -0.20(-0.28%)
Oct 24, 2013 69.56 69.81 69.17 69.33 6,992,079 +0.19(+0.27%)
Oct 23, 2013 69.12 69.39 68.71 69.14 8,590,919 -0.20(-0.28%)
Oct 22, 2013 68.72 69.49 68.69 69.34 12,834,665 +0.87(+1.27%)
Oct 21, 2013 68.79 68.79 68.14 68.47 9,234,637 -0.32(-0.47%)
Oct 18, 2013 68.88 69.11 68.42 68.79 12,098,240 -0.26(-0.37%)
Oct 17, 2013 68.22 69.07 68.14 69.05 11,405,799 +0.65(+0.94%)
Oct 16, 2013 67.88 68.44 67.69 68.40 10,641,255 +0.89(+1.31%)
Oct 15, 2013 67.81 68.66 67.51 67.51 14,678,826 +0.10(+0.14%)
Oct 14, 2013 66.69 67.48 66.54 67.42 12,230,958 +0.26(+0.39%)
Oct 11, 2013 66.53 67.18 66.08 67.15 11,255,391 +1.25(+1.90%)
Oct 10, 2013 65.10 65.90 65.09 65.90 11,518,315 +1.37(+2.12%)
Oct 09, 2013 64.51 64.74 64.19 64.53 10,669,891 +0.26(+0.41%)
Oct 08, 2013 65.03 65.12 64.24 64.27 11,548,268 -0.74(-1.13%)
Oct 07, 2013 65.09 65.30 64.78 65.01 7,549,795 -0.54(-0.82%)
Oct 04, 2013 65.18 65.63 64.98 65.55 8,063,866 +0.55(+0.84%)
Oct 03, 2013 65.46 65.61 64.77 65.00 10,288,928 -0.53(-0.81%)
Oct 02, 2013 65.41 65.53 64.89 65.53 8,451,885 -0.14(-0.21%)
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.