Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 70.88 71.08 70.28 70.45 5,517,903 -0.24(-0.34%)
Nov 27, 2013 70.96 70.98 70.42 70.69 6,185,639 -0.06(-0.08%)
Nov 26, 2013 71.14 71.35 70.68 70.75 9,737,985 -0.42(-0.60%)
Nov 25, 2013 71.07 71.44 70.76 71.17 8,558,210 +0.28(+0.40%)
Nov 22, 2013 70.25 71.14 70.25 70.89 8,682,693 +0.53(+0.75%)
Nov 21, 2013 70.56 70.77 70.25 70.36 9,113,729 +0.04(+0.05%)
Nov 20, 2013 70.17 70.56 69.96 70.33 9,574,192 +0.21(+0.31%)
Nov 19, 2013 69.68 70.16 69.48 70.11 8,960,961 +0.41(+0.59%)
Nov 18, 2013 69.74 69.92 69.48 69.70 11,474,462 -0.07(-0.10%)
Nov 15, 2013 69.20 69.77 69.14 69.76 9,563,673 +0.35(+0.50%)
Nov 14, 2013 69.03 69.58 69.03 69.42 9,531,674 +0.43(+0.62%)
Nov 13, 2013 69.00 69.07 68.23 68.99 12,112,026 -0.16(-0.24%)
Nov 12, 2013 69.46 69.54 68.74 69.15 10,336,129 -0.54(-0.77%)
Nov 11, 2013 69.45 69.95 69.43 69.69 6,390,222 +0.18(+0.26%)
Nov 08, 2013 68.46 69.55 68.41 69.51 9,782,514 +1.01(+1.47%)
Nov 07, 2013 68.88 69.00 68.51 68.51 8,275,611 -0.26(-0.38%)
Nov 06, 2013 68.76 68.88 68.53 68.77 7,171,345 +0.17(+0.25%)
Nov 05, 2013 68.40 68.70 68.20 68.60 7,203,941 -0.16(-0.24%)
Nov 04, 2013 69.08 69.11 68.32 68.76 9,282,721 -0.25(-0.36%)
Nov 01, 2013 68.28 69.17 68.28 69.01 9,255,716 +0.56(+0.82%)
Oct 31, 2013 68.63 69.00 68.23 68.45 10,504,850 -0.13(-0.19%)
Oct 30, 2013 68.94 69.07 68.48 68.58 8,517,327 -0.26(-0.38%)
Oct 29, 2013 68.59 68.87 68.43 68.84 8,234,934 +0.55(+0.81%)
Oct 28, 2013 67.97 68.59 67.94 68.29 8,845,658 +0.22(+0.33%)
Oct 25, 2013 68.03 68.20 67.84 68.06 8,226,792 -0.19(-0.28%)
Oct 24, 2013 68.48 68.73 68.10 68.26 7,102,099 +0.18(+0.27%)
Oct 23, 2013 68.05 68.32 67.64 68.07 8,726,097 -0.19(-0.28%)
Oct 22, 2013 67.65 68.41 67.62 68.26 13,036,618 +0.86(+1.27%)
Oct 21, 2013 67.72 67.72 67.09 67.41 9,379,943 -0.32(-0.47%)
Oct 18, 2013 67.81 68.03 67.36 67.72 12,288,605 -0.25(-0.37%)
Oct 17, 2013 67.16 68.00 67.09 67.98 11,585,269 +0.64(+0.94%)
Oct 16, 2013 66.83 67.38 66.64 67.34 10,808,695 +0.87(+1.31%)
Oct 15, 2013 66.76 67.60 66.47 66.47 14,909,797 +0.10(+0.14%)
Oct 14, 2013 65.65 66.44 65.51 66.37 12,423,412 +0.26(+0.39%)
Oct 11, 2013 65.50 66.14 65.06 66.11 11,432,494 +1.23(+1.90%)
Oct 10, 2013 64.10 64.88 64.08 64.88 11,699,555 +1.35(+2.12%)
Oct 09, 2013 63.51 63.73 63.19 63.53 10,837,781 +0.26(+0.41%)
Oct 08, 2013 64.02 64.11 63.25 63.27 11,729,980 -0.72(-1.13%)
Oct 07, 2013 64.08 64.29 63.78 64.00 7,668,590 -0.53(-0.82%)
Oct 04, 2013 64.17 64.61 63.98 64.53 8,190,751 +0.54(+0.84%)
Oct 03, 2013 64.44 64.60 63.77 63.99 10,450,824 -0.52(-0.81%)
Oct 02, 2013 64.40 64.52 63.89 64.52 8,584,875 -0.13(-0.21%)
Oct 01, 2013 64.00 64.66 63.76 64.65 8,539,721 +0.58(+0.90%)
Sep 30, 2013 63.81 64.27 63.67 64.07 10,767,393 -0.03(-0.05%)
Sep 27, 2013 64.16 64.26 63.89 64.10 7,390,696 -0.25(-0.39%)
Sep 26, 2013 64.51 64.82 64.10 64.35 8,630,732 -0.01(-0.01%)
Sep 25, 2013 65.35 65.39 64.35 64.36 10,110,373 -0.84(-1.29%)
Sep 24, 2013 65.80 65.93 65.15 65.20 10,263,097 -0.64(-0.98%)
Sep 23, 2013 66.10 66.33 65.64 65.85 9,953,190 -0.44(-0.66%)
Sep 20, 2013 66.67 67.05 66.28 66.28 19,921,776 -0.29(-0.43%)
Sep 19, 2013 66.56 66.67 66.36 66.57 9,078,293 +0.12(+0.18%)
Sep 18, 2013 65.71 66.45 65.26 66.45 13,663,448 +0.63(+0.95%)
Sep 17, 2013 65.82 65.94 65.47 65.82 8,501,106 +0.02(+0.03%)
Sep 16, 2013 66.12 66.18 65.65 65.80 10,254,441 +0.34(+0.52%)
Sep 13, 2013 65.88 65.97 65.19 65.46 10,470,300 -0.33(-0.49%)
Sep 12, 2013 66.00 66.20 65.69 65.79 10,734,432 -0.16(-0.25%)
Sep 11, 2013 65.51 65.98 65.15 65.95 10,948,512 +0.52(+0.79%)
Sep 10, 2013 65.14 65.47 64.93 65.43 11,704,460 +0.72(+1.11%)
Sep 09, 2013 64.59 64.75 64.31 64.72 9,052,500 +0.30(+0.46%)
Sep 06, 2013 64.47 64.98 63.56 64.42 13,581,989 +0.09(+0.14%)
Sep 05, 2013 64.30 64.43 64.02 64.33 7,569,563 +0.10(+0.16%)
Sep 04, 2013 63.90 64.48 63.75 64.23 11,409,971 +0.35(+0.56%)
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.