Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 72.37 72.76 71.95 72.18 9,961,892 -0.14(-0.19%)
Oct 30, 2013 72.69 72.83 72.21 72.32 8,077,097 -0.27(-0.38%)
Oct 29, 2013 72.33 72.62 72.16 72.59 7,809,300 +0.58(+0.81%)
Oct 28, 2013 71.67 72.33 71.64 72.01 8,388,458 +0.23(+0.33%)
Oct 25, 2013 71.74 71.91 71.53 71.77 7,801,579 -0.20(-0.28%)
Oct 24, 2013 72.21 72.48 71.81 71.98 6,735,017 +0.19(+0.27%)
Oct 23, 2013 71.76 72.04 71.33 71.78 8,275,076 -0.20(-0.28%)
Oct 22, 2013 71.34 72.14 71.31 71.98 12,362,802 +0.90(+1.27%)
Oct 21, 2013 71.42 71.42 70.75 71.08 8,895,128 -0.34(-0.47%)
Oct 18, 2013 71.51 71.74 71.03 71.42 11,653,451 -0.27(-0.37%)
Oct 17, 2013 70.82 71.70 70.75 71.68 10,986,468 +0.67(+0.94%)
Oct 16, 2013 70.47 71.06 70.27 71.01 10,250,032 +0.92(+1.31%)
Oct 15, 2013 70.40 71.28 70.09 70.09 14,139,163 +0.10(+0.14%)
Oct 14, 2013 69.23 70.06 69.08 69.99 11,781,291 +0.27(+0.39%)
Oct 11, 2013 69.07 69.74 68.60 69.72 10,841,590 +1.30(+1.90%)
Oct 10, 2013 67.59 68.42 67.57 68.42 11,094,848 +1.42(+2.12%)
Oct 09, 2013 66.97 67.21 66.64 67.00 10,277,615 +0.27(+0.41%)
Oct 08, 2013 67.51 67.60 66.69 66.72 11,123,700 -0.76(-1.13%)
Oct 07, 2013 67.57 67.79 67.25 67.49 7,272,229 -0.56(-0.82%)
Oct 04, 2013 67.67 68.13 67.46 68.05 7,767,401 +0.57(+0.84%)
Oct 03, 2013 67.96 68.12 67.25 67.48 9,910,659 -0.55(-0.81%)
Oct 02, 2013 67.91 68.03 67.37 68.03 8,141,154 -0.14(-0.21%)
Oct 01, 2013 67.49 68.19 67.23 68.17 8,098,333 +0.61(+0.90%)
Sep 30, 2013 67.28 67.77 67.14 67.57 10,210,866 -0.03(-0.05%)
Sep 27, 2013 67.66 67.76 67.37 67.60 7,008,697 -0.27(-0.39%)
Sep 26, 2013 68.03 68.36 67.59 67.86 8,184,640 -0.01(-0.01%)
Sep 25, 2013 68.91 68.95 67.86 67.87 9,587,804 -0.89(-1.29%)
Sep 24, 2013 69.38 69.52 68.70 68.76 9,732,635 -0.68(-0.98%)
Sep 23, 2013 69.70 69.95 69.22 69.44 9,438,746 -0.46(-0.66%)
Sep 20, 2013 70.30 70.71 69.90 69.90 18,892,092 -0.30(-0.43%)
Sep 19, 2013 70.18 70.30 69.98 70.20 8,609,069 +0.12(+0.18%)
Sep 18, 2013 69.30 70.08 68.82 70.08 12,957,234 +0.66(+0.95%)
Sep 17, 2013 69.40 69.54 69.04 69.41 8,061,715 +0.02(+0.03%)
Sep 16, 2013 69.73 69.79 69.23 69.39 9,724,426 +0.36(+0.52%)
Sep 13, 2013 69.47 69.56 68.75 69.03 9,929,128 -0.34(-0.49%)
Sep 12, 2013 69.60 69.81 69.27 69.37 10,179,608 -0.17(-0.25%)
Sep 11, 2013 69.08 69.58 68.70 69.55 10,382,623 +0.55(+0.79%)
Sep 10, 2013 68.70 69.04 68.47 69.00 11,099,499 +0.76(+1.11%)
Sep 09, 2013 68.11 68.27 67.81 68.24 8,584,609 +0.31(+0.46%)
Sep 06, 2013 67.98 68.52 67.03 67.93 12,879,985 +0.09(+0.14%)
Sep 05, 2013 67.81 67.94 67.51 67.84 7,178,319 +0.11(+0.16%)
Sep 04, 2013 67.39 68.00 67.22 67.73 10,820,231 +0.37(+0.56%)
Sep 03, 2013 67.72 68.04 67.05 67.36 9,546,251 +0.01(+0.01%)
Aug 30, 2013 67.64 67.64 66.91 67.35 9,586,544 -0.12(-0.18%)
Aug 29, 2013 67.35 67.92 67.02 67.47 7,152,141 +0.03(+0.05%)
Aug 28, 2013 67.31 67.74 66.93 67.44 9,518,077 +0.28(+0.42%)
Aug 27, 2013 67.78 67.87 67.00 67.16 12,736,370 -1.06(-1.55%)
Aug 26, 2013 68.87 68.96 68.11 68.22 8,614,241 -0.69(-1.00%)
Aug 23, 2013 68.53 68.93 67.97 68.91 9,898,734 +0.63(+0.92%)
Aug 22, 2013 68.66 68.87 68.17 68.27 9,273,024 -0.42(-0.61%)
Aug 21, 2013 69.21 69.33 68.60 68.69 10,252,800 -0.72(-1.04%)
Aug 20, 2013 70.05 70.90 69.41 69.41 11,061,153 -0.56(-0.80%)
Aug 19, 2013 69.21 70.59 69.12 69.97 11,187,958 +0.84(+1.21%)
Aug 16, 2013 68.95 69.47 68.67 69.13 18,228,530 -0.14(-0.20%)
Aug 15, 2013 69.87 69.94 68.92 69.27 15,510,801 -0.89(-1.27%)
Aug 14, 2013 71.78 71.90 70.02 70.16 16,423,926 -1.79(-2.48%)
Aug 13, 2013 71.08 72.21 70.98 71.95 13,041,300 +0.78(+1.10%)
Aug 12, 2013 71.23 71.76 70.98 71.17 14,231,107 -0.28(-0.39%)
Aug 09, 2013 72.24 72.24 71.00 71.45 15,688,312 -0.76(-1.05%)
Aug 08, 2013 72.92 73.00 71.72 72.20 14,324,637 -0.25(-0.34%)
Aug 07, 2013 72.41 72.74 72.31 72.45 11,701,880 -0.12(-0.16%)
Aug 06, 2013 72.62 72.67 72.33 72.57 8,018,836 +0.01(+0.01%)
Aug 05, 2013 72.75 72.95 72.27 72.56 9,297,777 -0.46(-0.63%)
Aug 02, 2013 72.37 73.02 72.29 73.02 10,992,280 +0.48(+0.66%)
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.