Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 69.68 69.24 69.24 69.24 8,397,331 -0.54(-0.77%)
Dec 30, 2013 69.67 69.78 69.35 69.78 5,778,576 -0.04(-0.05%)
Dec 27, 2013 70.13 70.28 69.69 69.81 4,645,125 -0.14(-0.21%)
Dec 26, 2013 69.54 69.96 69.38 69.96 4,575,503 +0.36(+0.52%)
Dec 24, 2013 69.69 69.84 69.44 69.60 4,163,255 +0.02(+0.03%)
Dec 23, 2013 69.97 70.06 69.37 69.57 7,025,907 -0.05(-0.07%)
Dec 20, 2013 69.63 70.12 69.51 69.62 14,901,183 +0.08(+0.12%)
Dec 19, 2013 69.85 69.85 69.11 69.53 9,662,276 -0.50(-0.71%)
Dec 18, 2013 68.76 70.05 67.86 70.03 12,799,864 +1.50(+2.18%)
Dec 17, 2013 69.02 69.04 68.42 68.54 11,570,618 -0.54(-0.78%)
Dec 16, 2013 69.11 69.79 68.92 69.07 8,744,004 +0.02(+0.02%)
Dec 13, 2013 69.09 69.44 68.85 69.06 10,462,557 +0.14(+0.21%)
Dec 12, 2013 70.16 70.20 68.85 68.92 16,248,955 -1.47(-2.09%)
Dec 11, 2013 71.36 71.40 70.33 70.39 12,465,508 -0.78(-1.09%)
Dec 10, 2013 71.50 71.66 71.03 71.17 9,493,072 -0.23(-0.32%)
Dec 09, 2013 71.28 71.42 70.84 71.39 9,225,712 +0.00(+0.00%)
Dec 06, 2013 70.76 71.42 70.62 71.39 9,630,531 +1.11(+1.58%)
Dec 05, 2013 70.62 70.78 70.05 70.28 11,449,431 -0.50(-0.70%)
Dec 04, 2013 70.88 71.25 70.40 70.78 8,203,680 -0.26(-0.36%)
Dec 03, 2013 71.21 71.27 70.69 71.04 11,976,929 -0.23(-0.33%)
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.