Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 69.72 70.09 69.32 69.54 10,340,482 -0.14(-0.19%)
Oct 30, 2013 70.03 70.17 69.57 69.67 8,384,058 -0.26(-0.38%)
Oct 29, 2013 69.68 69.96 69.51 69.93 8,106,083 +0.56(+0.81%)
Oct 28, 2013 69.05 69.68 69.02 69.37 8,707,252 +0.23(+0.33%)
Oct 25, 2013 69.11 69.28 68.91 69.15 8,098,068 -0.20(-0.28%)
Oct 24, 2013 69.57 69.82 69.18 69.34 6,990,973 +0.19(+0.27%)
Oct 23, 2013 69.13 69.40 68.72 69.15 8,589,561 -0.20(-0.28%)
Oct 22, 2013 68.73 69.50 68.70 69.35 12,832,635 +0.87(+1.27%)
Oct 21, 2013 68.80 68.80 68.16 68.48 9,233,176 -0.32(-0.47%)
Oct 18, 2013 68.89 69.12 68.43 68.80 12,096,326 -0.26(-0.37%)
Oct 17, 2013 68.23 69.08 68.16 69.06 11,403,996 +0.65(+0.94%)
Oct 16, 2013 67.89 68.46 67.70 68.41 10,639,572 +0.89(+1.31%)
Oct 15, 2013 67.82 68.67 67.52 67.52 14,676,505 +0.10(+0.14%)
Oct 14, 2013 66.70 67.49 66.55 67.43 12,229,024 +0.26(+0.39%)
Oct 11, 2013 66.54 67.19 66.09 67.16 11,253,611 +1.25(+1.90%)
Oct 10, 2013 65.11 65.91 65.10 65.91 11,516,494 +1.37(+2.12%)
Oct 09, 2013 64.52 64.75 64.20 64.54 10,668,204 +0.26(+0.41%)
Oct 08, 2013 65.04 65.13 64.25 64.28 11,546,442 -0.74(-1.13%)
Oct 07, 2013 65.10 65.31 64.79 65.02 7,548,601 -0.54(-0.82%)
Oct 04, 2013 65.19 65.64 64.99 65.56 8,062,591 +0.55(+0.84%)
Oct 03, 2013 65.47 65.62 64.78 65.01 10,287,301 -0.53(-0.81%)
Oct 02, 2013 65.42 65.54 64.90 65.54 8,450,549 -0.14(-0.21%)
Oct 01, 2013 65.02 65.69 64.77 65.68 8,406,101 +0.59(+0.90%)
Sep 30, 2013 64.82 65.29 64.69 65.09 10,598,917 -0.03(-0.05%)
Sep 27, 2013 65.18 65.28 64.90 65.12 7,275,054 -0.26(-0.39%)
Sep 26, 2013 65.53 65.85 65.11 65.38 8,495,688 -0.01(-0.01%)
Sep 25, 2013 66.39 66.43 65.38 65.38 9,952,177 -0.86(-1.29%)
Sep 24, 2013 66.84 66.98 66.19 66.24 10,102,512 -0.65(-0.98%)
Sep 23, 2013 67.15 67.39 66.68 66.89 9,797,454 -0.44(-0.66%)
Sep 20, 2013 67.73 68.12 67.34 67.34 19,610,062 -0.29(-0.43%)
Sep 19, 2013 67.61 67.73 67.42 67.63 8,936,246 +0.12(+0.18%)
Sep 18, 2013 66.76 67.51 66.30 67.51 13,449,657 +0.64(+0.95%)
Sep 17, 2013 66.86 66.99 66.51 66.87 8,368,091 +0.02(+0.03%)
Sep 16, 2013 67.17 67.24 66.70 66.85 10,093,991 +0.35(+0.52%)
Sep 13, 2013 66.92 67.01 66.23 66.50 10,306,473 -0.33(-0.49%)
Sep 12, 2013 67.05 67.25 66.74 66.83 10,566,472 -0.17(-0.25%)
Sep 11, 2013 66.55 67.03 66.18 67.00 10,777,202 +0.53(+0.79%)
Sep 10, 2013 66.18 66.51 65.96 66.47 11,521,322 +0.73(+1.11%)
Sep 09, 2013 65.62 65.78 65.33 65.75 8,910,856 +0.30(+0.46%)
Sep 06, 2013 65.49 66.02 64.57 65.44 13,369,473 +0.09(+0.14%)
Sep 05, 2013 65.32 65.45 65.04 65.35 7,451,123 +0.11(+0.16%)
Sep 04, 2013 64.92 65.51 64.76 65.25 11,231,441 +0.36(+0.56%)
Sep 03, 2013 65.24 65.55 64.60 64.89 9,909,045 +0.01(+0.01%)
Aug 30, 2013 65.16 65.16 64.46 64.88 9,950,869 -0.12(-0.18%)
Aug 29, 2013 64.88 65.43 64.57 65.00 7,423,950 +0.03(+0.05%)
Aug 28, 2013 64.84 65.26 64.48 64.97 9,879,800 +0.27(+0.42%)
Aug 27, 2013 65.30 65.38 64.54 64.70 13,220,401 -1.02(-1.55%)
Aug 26, 2013 66.35 66.44 65.62 65.72 8,941,615 -0.66(-1.00%)
Aug 23, 2013 66.02 66.41 65.48 66.38 10,274,923 +0.61(+0.92%)
Aug 22, 2013 66.15 66.35 65.67 65.78 9,625,438 -0.40(-0.61%)
Aug 21, 2013 66.68 66.80 66.09 66.18 10,642,450 -0.69(-1.04%)
Aug 20, 2013 67.48 68.30 66.87 66.87 11,481,523 -0.54(-0.80%)
Aug 19, 2013 66.68 68.00 66.59 67.41 11,613,148 +0.80(+1.21%)
Aug 16, 2013 66.42 66.92 66.16 66.60 18,921,290 -0.13(-0.20%)
Aug 15, 2013 67.31 67.38 66.39 66.74 16,100,277 -0.86(-1.27%)
Aug 14, 2013 69.15 69.27 67.45 67.59 17,048,104 -1.72(-2.48%)
Aug 13, 2013 68.48 69.57 68.38 69.31 13,536,924 +0.75(+1.10%)
Aug 12, 2013 68.62 69.14 68.38 68.56 14,771,948 -0.27(-0.39%)
Aug 09, 2013 69.60 69.60 68.40 68.83 16,284,534 -0.73(-1.05%)
Aug 08, 2013 70.25 70.33 69.09 69.56 14,869,034 -0.24(-0.34%)
Aug 07, 2013 69.75 70.08 69.66 69.80 12,146,601 -0.11(-0.16%)
Aug 06, 2013 69.96 70.01 69.68 69.91 8,323,585 +0.01(+0.01%)
Aug 05, 2013 70.09 70.28 69.63 69.90 9,651,132 -0.44(-0.63%)
Aug 02, 2013 69.72 70.34 69.64 70.34 11,410,032 +0.46(+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.