Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 62.18 62.41 61.82 62.07 16,613,921 -0.25(-0.41%)
Apr 29, 2013 61.91 62.55 61.83 62.32 11,040,281 +0.34(+0.54%)
Apr 26, 2013 62.12 62.14 61.80 61.99 9,318,445 -0.07(-0.12%)
Apr 25, 2013 61.56 62.22 61.42 62.06 11,932,353 +0.60(+0.98%)
Apr 24, 2013 62.39 62.44 61.37 61.45 13,018,929 -0.77(-1.24%)
Apr 23, 2013 61.89 62.39 61.17 62.23 12,334,550 +0.45(+0.73%)
Apr 22, 2013 61.60 61.85 61.31 61.78 9,578,655 +0.25(+0.40%)
Apr 19, 2013 60.81 61.59 60.78 61.53 14,813,732 +0.95(+1.57%)
Apr 18, 2013 61.14 61.39 60.46 60.57 13,624,154 -0.52(-0.86%)
Apr 17, 2013 60.70 61.48 60.65 61.10 18,803,710 +0.34(+0.55%)
Apr 16, 2013 59.95 60.84 59.77 60.76 17,328,522 +1.26(+2.12%)
Apr 15, 2013 60.24 60.51 59.50 59.50 16,985,484 -0.75(-1.24%)
Apr 12, 2013 59.90 60.25 59.84 60.25 9,597,450 +0.31(+0.51%)
Apr 11, 2013 59.82 60.41 59.77 59.95 13,570,947 +0.22(+0.37%)
Apr 10, 2013 59.59 59.86 59.52 59.73 10,413,184 +0.36(+0.61%)
Apr 09, 2013 59.18 59.53 59.16 59.36 12,468,979 +0.30(+0.51%)
Apr 08, 2013 59.15 59.27 58.48 59.07 21,735,246 -0.68(-1.13%)
Apr 05, 2013 59.56 59.79 59.44 59.74 11,784,335 -0.27(-0.45%)
Apr 04, 2013 59.86 60.24 59.66 60.01 14,148,664 +0.25(+0.41%)
Apr 03, 2013 60.25 60.41 59.40 59.77 16,830,438 -0.45(-0.75%)
Apr 02, 2013 59.71 60.22 59.64 60.22 14,201,938 +0.55(+0.93%)
Apr 01, 2013 59.27 59.69 59.19 59.66 10,132,322 +0.29(+0.49%)
Mar 28, 2013 59.26 59.42 58.95 59.37 15,565,426 +0.19(+0.32%)
Mar 27, 2013 58.67 59.24 58.45 59.18 14,697,429 +0.31(+0.52%)
Mar 26, 2013 58.21 58.90 58.15 58.88 17,416,042 +0.85(+1.47%)
Mar 25, 2013 58.13 58.21 57.87 58.02 13,205,455 -0.04(-0.08%)
Mar 22, 2013 57.61 58.07 57.54 58.07 9,445,466 +0.53(+0.92%)
Mar 21, 2013 57.62 57.89 57.36 57.54 11,585,113 -0.32(-0.55%)
Mar 20, 2013 57.66 57.97 57.65 57.86 10,987,414 +0.43(+0.75%)
Mar 19, 2013 57.52 57.60 57.17 57.43 9,743,876 +0.04(+0.06%)
Mar 18, 2013 57.33 57.67 57.31 57.39 10,993,147 -0.28(-0.48%)
Mar 15, 2013 57.25 57.70 57.25 57.67 25,133,034 +0.07(+0.11%)
Mar 14, 2013 57.29 57.60 57.16 57.60 13,936,991 +0.40(+0.70%)
Mar 13, 2013 57.18 57.29 56.95 57.20 10,963,298 -0.01(-0.01%)
Mar 12, 2013 57.17 57.30 56.95 57.21 12,071,647 +0.09(+0.15%)
Mar 11, 2013 56.74 57.18 56.68 57.12 12,094,555 +0.18(+0.32%)
Mar 08, 2013 56.68 56.96 56.58 56.94 11,748,372 +0.32(+0.57%)
Mar 07, 2013 56.52 56.77 56.50 56.62 10,980,832 +0.26(+0.47%)
Mar 06, 2013 56.58 56.61 56.23 56.36 11,721,488 -0.20(-0.35%)
Mar 05, 2013 56.48 56.59 56.39 56.55 12,907,222 +0.34(+0.60%)
Mar 04, 2013 55.88 56.28 55.88 56.22 17,341,062 +0.36(+0.65%)
Mar 01, 2013 55.19 55.91 55.15 55.85 13,084,939 +0.43(+0.78%)
Feb 28, 2013 55.59 55.70 55.42 55.42 16,218,249 -0.15(-0.28%)
Feb 27, 2013 55.11 55.67 55.05 55.58 11,233,370 +0.41(+0.75%)
Feb 26, 2013 55.26 55.59 54.98 55.16 14,752,648 +0.13(+0.24%)
Feb 25, 2013 55.69 55.83 55.03 55.03 14,560,921 -0.50(-0.89%)
Feb 22, 2013 55.63 55.70 55.32 55.53 11,773,598 -0.01(-0.01%)
Feb 21, 2013 55.25 55.64 55.18 55.53 13,084,766 +0.16(+0.29%)
Feb 20, 2013 55.48 55.61 55.30 55.38 10,876,220 -0.22(-0.40%)
Feb 19, 2013 54.93 55.63 54.88 55.60 13,492,868 +0.58(+1.05%)
Feb 15, 2013 54.70 55.02 54.55 55.02 14,574,389 +0.25(+0.46%)
Feb 14, 2013 54.54 54.97 54.46 54.77 13,401,524 +0.11(+0.20%)
Feb 13, 2013 54.75 54.81 54.45 54.66 11,093,998 -0.10(-0.18%)
Feb 12, 2013 54.49 54.80 54.49 54.76 10,518,022 +0.28(+0.52%)
Feb 11, 2013 54.39 54.54 54.22 54.48 7,885,800 -0.05(-0.09%)
Feb 08, 2013 54.31 54.62 53.99 54.53 11,286,076 +0.30(+0.56%)
Feb 07, 2013 54.05 54.33 53.95 54.23 13,562,549 -0.24(-0.44%)
Feb 06, 2013 53.87 54.47 53.84 54.47 16,726,557 +0.92(+1.73%)
Feb 04, 2013 53.14 53.64 53.14 53.54 12,735,481 -0.05(-0.09%)
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.