Johnson & Johnson (NY: JNJ )

168.25 +0.68 (+0.41%)
Streaming Delayed Price Updated: 11:31 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 95.23 95.50 94.43 94.66 4,106,795 -0.32(-0.34%)
Nov 27, 2013 95.34 95.37 94.61 94.98 4,603,769 -0.08(-0.08%)
Nov 26, 2013 95.58 95.87 94.97 95.06 7,247,664 -0.57(-0.60%)
Nov 25, 2013 95.49 95.99 95.08 95.63 6,369,596 +0.38(+0.40%)
Nov 22, 2013 94.39 95.58 94.39 95.25 6,462,244 +0.05(+0.05%)
Nov 21, 2013 95.46 95.75 95.05 95.20 6,736,027 +0.05(+0.05%)
Nov 20, 2013 94.94 95.47 94.66 95.15 7,076,359 +0.29(+0.31%)
Nov 19, 2013 94.27 94.92 94.00 94.86 6,623,115 +0.56(+0.59%)
Nov 18, 2013 94.36 94.60 94.01 94.30 8,480,863 -0.09(-0.10%)
Nov 15, 2013 93.63 94.40 93.55 94.39 7,068,584 +0.47(+0.50%)
Nov 14, 2013 93.40 94.14 93.40 93.92 7,044,933 +0.58(+0.62%)
Nov 13, 2013 93.36 93.45 92.32 93.34 8,952,091 -0.22(-0.24%)
Nov 12, 2013 93.98 94.09 93.00 93.56 7,639,512 -0.73(-0.77%)
Nov 11, 2013 93.97 94.64 93.94 94.29 4,723,062 +0.24(+0.26%)
Nov 08, 2013 92.63 94.10 92.56 94.05 7,230,331 +1.36(+1.47%)
Nov 07, 2013 93.19 93.35 92.69 92.69 6,116,568 -0.35(-0.38%)
Nov 06, 2013 93.03 93.20 92.72 93.04 5,300,396 +0.23(+0.25%)
Nov 05, 2013 92.54 92.95 92.28 92.81 5,324,488 -0.22(-0.24%)
Nov 04, 2013 93.46 93.50 92.43 93.03 6,860,930 -0.34(-0.36%)
Nov 01, 2013 92.38 93.58 92.38 93.37 6,840,971 +0.76(+0.82%)
Oct 31, 2013 92.85 93.35 92.32 92.61 7,764,215 -0.18(-0.19%)
Oct 30, 2013 93.27 93.45 92.65 92.79 6,295,222 -0.35(-0.38%)
Oct 29, 2013 92.80 93.17 92.58 93.14 6,086,503 +0.75(+0.81%)
Oct 28, 2013 91.96 92.80 91.92 92.39 6,537,894 +0.30(+0.33%)
Oct 25, 2013 92.04 92.27 91.78 92.09 6,080,485 -0.26(-0.28%)
Oct 24, 2013 92.65 92.99 92.14 92.35 5,249,216 +0.25(+0.27%)
Oct 23, 2013 92.07 92.43 91.52 92.10 6,449,525 -0.26(-0.28%)
Oct 22, 2013 91.53 92.56 91.50 92.36 9,635,464 +1.16(+1.27%)
Oct 21, 2013 91.63 91.63 90.77 91.20 6,932,788 -0.43(-0.47%)
Oct 18, 2013 91.75 92.05 91.14 91.63 9,082,602 -0.34(-0.37%)
Oct 17, 2013 90.87 92.00 90.77 91.97 8,562,761 +0.86(+0.94%)
Oct 16, 2013 90.42 91.17 90.16 91.11 7,988,789 +1.18(+1.31%)
Oct 15, 2013 90.33 91.46 89.93 89.93 11,019,945 +0.13(+0.14%)
Oct 14, 2013 88.83 89.89 88.63 89.80 9,182,239 +0.35(+0.39%)
Oct 11, 2013 88.62 89.48 88.02 89.45 8,449,844 +1.67(+1.90%)
Oct 10, 2013 86.72 87.78 86.70 87.78 8,647,231 +1.82(+2.12%)
Oct 09, 2013 85.93 86.23 85.50 85.96 8,010,287 +0.35(+0.41%)
Oct 08, 2013 86.62 86.74 85.57 85.61 8,669,718 -0.98(-1.13%)
Oct 07, 2013 86.70 86.98 86.29 86.59 5,667,914 -0.72(-0.82%)
Oct 04, 2013 86.82 87.42 86.56 87.31 6,053,847 +0.73(+0.84%)
Oct 03, 2013 87.19 87.40 86.28 86.58 7,724,284 -0.71(-0.81%)
Oct 02, 2013 87.13 87.29 86.44 87.29 6,345,147 -0.18(-0.21%)
Oct 01, 2013 86.59 87.49 86.26 87.47 6,311,773 +0.78(+0.90%)
Sep 30, 2013 86.33 86.95 86.15 86.69 7,958,263 -0.04(-0.05%)
Sep 27, 2013 86.81 86.94 86.44 86.73 5,462,520 -0.34(-0.39%)
Sep 26, 2013 87.28 87.70 86.72 87.07 6,379,040 -0.01(-0.01%)
Sep 25, 2013 88.42 88.47 87.07 87.08 7,472,654 -1.14(-1.29%)
Sep 24, 2013 89.02 89.20 88.15 88.22 7,585,534 -0.87(-0.98%)
Sep 23, 2013 89.43 89.75 88.81 89.09 7,356,479 -0.59(-0.66%)
Sep 20, 2013 90.20 90.72 89.68 89.68 14,724,337 -0.39(-0.43%)
Sep 19, 2013 90.05 90.20 89.79 90.07 6,709,836 +0.16(+0.18%)
Sep 18, 2013 88.91 89.91 88.30 89.91 10,098,759 +0.85(+0.95%)
Sep 17, 2013 89.05 89.22 88.58 89.06 6,283,233 +0.03(+0.03%)
Sep 16, 2013 89.46 89.55 88.83 89.03 7,579,136 +0.46(+0.52%)
Sep 13, 2013 89.13 89.25 88.20 88.57 7,738,679 -0.44(-0.49%)
Sep 12, 2013 89.30 89.57 88.88 89.01 7,933,901 -0.22(-0.25%)
Sep 11, 2013 88.63 89.27 88.14 89.23 8,092,129 +0.70(+0.79%)
Sep 10, 2013 88.14 88.58 87.85 88.53 8,650,856 +0.97(+1.11%)
Sep 09, 2013 87.39 87.60 87.01 87.56 6,690,772 +0.40(+0.46%)
Sep 06, 2013 87.22 87.92 86.00 87.16 10,038,552 +0.12(+0.14%)
Sep 05, 2013 87.00 87.17 86.62 87.04 5,594,722 +0.14(+0.16%)
Sep 04, 2013 86.46 87.25 86.25 86.90 8,433,197 +0.48(+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.