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 (%)
Apr 30, 2013 63.15 63.38 62.78 63.03 16,359,137 -0.26(-0.41%)
Apr 29, 2013 62.88 63.52 62.80 63.29 10,870,972 +0.34(+0.54%)
Apr 26, 2013 63.08 63.10 62.76 62.95 9,175,541 -0.07(-0.12%)
Apr 25, 2013 62.52 63.19 62.37 63.03 11,749,364 +0.61(+0.98%)
Apr 24, 2013 63.37 63.41 62.33 62.41 12,819,277 -0.78(-1.24%)
Apr 23, 2013 62.86 63.37 62.12 63.20 12,145,393 +0.46(+0.73%)
Apr 22, 2013 62.56 62.81 62.27 62.74 9,431,761 +0.25(+0.40%)
Apr 19, 2013 61.76 62.54 61.73 62.49 14,586,555 +0.97(+1.58%)
Apr 18, 2013 62.09 62.35 61.41 61.52 13,415,219 -0.53(-0.86%)
Apr 17, 2013 61.65 62.44 61.60 62.05 18,515,346 +0.34(+0.55%)
Apr 16, 2013 60.89 61.78 60.70 61.71 17,062,778 +1.28(+2.12%)
Apr 15, 2013 61.18 61.45 60.43 60.43 16,725,003 -0.76(-1.24%)
Apr 12, 2013 60.83 61.19 60.77 61.19 9,450,268 +0.31(+0.51%)
Apr 11, 2013 60.75 61.35 60.70 60.88 13,362,829 +0.22(+0.37%)
Apr 10, 2013 60.52 60.79 60.45 60.66 10,253,492 +0.37(+0.61%)
Apr 09, 2013 60.10 60.46 60.08 60.29 12,277,760 +0.30(+0.51%)
Apr 08, 2013 60.07 60.19 59.39 59.99 21,401,924 -0.69(-1.13%)
Apr 05, 2013 60.49 60.73 60.36 60.67 11,603,616 -0.27(-0.45%)
Apr 04, 2013 60.79 61.18 60.59 60.95 13,931,686 +0.25(+0.41%)
Apr 03, 2013 61.19 61.35 60.33 60.70 16,572,335 -0.46(-0.75%)
Apr 02, 2013 60.64 61.15 60.57 61.15 13,984,144 +0.56(+0.93%)
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.