Johnson & Johnson (NY: JNJ )

159.20 USD -1.04 (-0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 92.17 91.59 91.59 91.59 6,348,200 -0.71(-0.77%)
Dec 30, 2013 92.16 92.30 91.73 92.30 4,368,478 -0.05(-0.05%)
Dec 27, 2013 92.77 92.96 92.18 92.35 3,511,614 -0.19(-0.21%)
Dec 26, 2013 91.99 92.54 91.77 92.54 3,458,981 +0.48(+0.52%)
Dec 24, 2013 92.18 92.39 91.85 92.06 3,147,331 +0.03(+0.03%)
Dec 23, 2013 92.56 92.68 91.76 92.03 5,311,433 -0.06(-0.07%)
Dec 20, 2013 92.11 92.75 91.95 92.09 11,264,971 +0.11(+0.12%)
Dec 19, 2013 92.40 92.40 91.42 91.98 7,304,471 -0.66(-0.71%)
Dec 18, 2013 90.95 92.66 89.77 92.64 9,676,419 +1.98(+2.18%)
Dec 17, 2013 91.30 91.33 90.50 90.66 8,747,136 -0.71(-0.78%)
Dec 16, 2013 91.42 92.32 91.16 91.37 6,610,277 +0.02(+0.02%)
Dec 13, 2013 91.39 91.86 91.08 91.35 7,909,466 +0.19(+0.21%)
Dec 12, 2013 92.81 92.86 91.07 91.16 12,283,857 -1.95(-2.09%)
Dec 11, 2013 94.40 94.45 93.03 93.11 9,423,653 -1.03(-1.09%)
Dec 10, 2013 94.58 94.79 93.96 94.14 7,176,556 -0.30(-0.32%)
Dec 09, 2013 94.29 94.48 93.70 94.44 6,974,438 +0.00(+0.00%)
Dec 06, 2013 93.60 94.48 93.42 94.44 7,280,472 +1.47(+1.58%)
Dec 05, 2013 93.42 93.63 92.66 92.97 8,655,521 -0.66(-0.70%)
Dec 04, 2013 93.76 94.25 93.13 93.63 6,201,804 -0.34(-0.36%)
Dec 03, 2013 94.20 94.28 93.51 93.97 9,054,298 -0.31(-0.33%)
Dec 02, 2013 94.41 94.66 93.96 94.28 5,826,880 -0.38(-0.40%)
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 93.18 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%)
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.