Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 71.99 72.20 71.39 71.56 5,432,424 -0.24(-0.34%)
Nov 27, 2013 72.08 72.10 71.52 71.80 6,089,816 -0.06(-0.08%)
Nov 26, 2013 72.26 72.48 71.80 71.86 9,587,133 -0.43(-0.60%)
Nov 25, 2013 72.19 72.57 71.88 72.29 8,425,634 +0.29(+0.40%)
Nov 22, 2013 71.36 72.26 71.36 72.01 8,548,187 +0.54(+0.75%)
Nov 21, 2013 71.67 71.88 71.36 71.47 8,972,546 +0.04(+0.05%)
Nov 20, 2013 71.28 71.67 71.06 71.43 9,425,877 +0.22(+0.31%)
Nov 19, 2013 70.77 71.26 70.57 71.22 8,822,145 +0.42(+0.59%)
Nov 18, 2013 70.84 71.02 70.58 70.79 11,296,709 -0.07(-0.10%)
Nov 15, 2013 70.29 70.87 70.23 70.86 9,415,520 +0.35(+0.50%)
Nov 14, 2013 70.12 70.67 70.12 70.51 9,384,017 +0.44(+0.62%)
Nov 13, 2013 70.09 70.16 69.31 70.07 11,924,396 -0.17(-0.24%)
Nov 12, 2013 70.55 70.64 69.82 70.24 10,176,010 -0.55(-0.77%)
Nov 11, 2013 70.55 71.05 70.52 70.79 6,291,229 +0.18(+0.26%)
Nov 08, 2013 69.54 70.64 69.49 70.61 9,630,971 +1.02(+1.47%)
Nov 07, 2013 69.96 70.08 69.59 69.59 8,147,412 -0.26(-0.38%)
Nov 06, 2013 69.84 69.97 69.61 69.85 7,060,252 +0.17(+0.25%)
Nov 05, 2013 69.47 69.78 69.28 69.68 7,092,343 -0.17(-0.24%)
Nov 04, 2013 70.16 70.19 69.39 69.84 9,138,920 -0.26(-0.36%)
Nov 01, 2013 69.35 70.25 69.35 70.10 9,112,334 +0.57(+0.82%)
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%)
Oct 01, 2013 65.01 65.68 64.76 65.67 8,407,430 +0.59(+0.90%)
Sep 30, 2013 64.81 65.28 64.68 65.08 10,600,594 -0.03(-0.05%)
Sep 27, 2013 65.17 65.27 64.89 65.11 7,276,205 -0.26(-0.39%)
Sep 26, 2013 65.52 65.84 65.10 65.37 8,497,031 -0.01(-0.01%)
Sep 25, 2013 66.38 66.42 65.37 65.37 9,953,751 -0.86(-1.29%)
Sep 24, 2013 66.83 66.97 66.18 66.23 10,104,110 -0.65(-0.98%)
Sep 23, 2013 67.14 67.38 66.67 66.88 9,799,003 -0.44(-0.66%)
Sep 20, 2013 67.72 68.11 67.33 67.33 19,613,164 -0.29(-0.43%)
Sep 19, 2013 67.60 67.72 67.41 67.62 8,937,659 +0.12(+0.18%)
Sep 18, 2013 66.75 67.50 66.29 67.50 13,451,785 +0.64(+0.95%)
Sep 17, 2013 66.85 66.98 66.50 66.86 8,369,414 +0.02(+0.03%)
Sep 16, 2013 67.16 67.22 66.69 66.84 10,095,587 +0.35(+0.52%)
Sep 13, 2013 66.91 67.00 66.22 66.49 10,308,103 -0.33(-0.49%)
Sep 12, 2013 67.04 67.24 66.73 66.82 10,568,143 -0.17(-0.25%)
Sep 11, 2013 66.54 67.02 66.17 66.99 10,778,906 +0.53(+0.79%)
Sep 10, 2013 66.17 66.50 65.95 66.46 11,523,144 +0.73(+1.11%)
Sep 09, 2013 65.61 65.76 65.32 65.73 8,912,266 +0.30(+0.46%)
Sep 06, 2013 65.48 66.00 64.56 65.43 13,371,587 +0.09(+0.14%)
Sep 05, 2013 65.31 65.44 65.03 65.34 7,452,301 +0.11(+0.16%)
Sep 04, 2013 64.91 65.50 64.75 65.24 11,233,217 +0.36(+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.