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 (%)
May 31, 2013 63.85 64.08 62.73 62.73 17,854,858 -1.35(-2.10%)
May 30, 2013 63.87 64.32 63.85 64.08 10,467,897 +0.25(+0.40%)
May 29, 2013 64.90 64.96 63.45 63.83 15,930,529 -1.46(-2.24%)
May 28, 2013 65.24 65.80 65.04 65.29 11,245,520 +0.59(+0.91%)
May 24, 2013 64.69 64.86 64.46 64.70 13,941,858 -0.29(-0.45%)
May 23, 2013 64.92 65.56 64.84 64.99 19,355,070 -0.44(-0.67%)
May 22, 2013 65.61 66.56 65.24 65.43 18,693,078 -0.10(-0.15%)
May 21, 2013 65.05 65.57 64.94 65.53 13,653,976 +0.43(+0.66%)
May 20, 2013 65.17 65.24 64.95 65.10 9,782,303 -0.06(-0.09%)
May 17, 2013 64.70 65.24 64.66 65.16 15,465,448 +0.47(+0.73%)
May 16, 2013 64.60 64.92 64.40 64.69 12,764,957 -0.14(-0.22%)
May 15, 2013 64.31 65.00 64.31 64.83 18,176,048 +1.32(+2.08%)
May 13, 2013 63.29 63.66 63.20 63.50 8,965,257 +0.07(+0.10%)
May 10, 2013 63.09 63.44 63.01 63.44 10,268,389 +0.45(+0.72%)
May 09, 2013 63.21 63.38 62.85 62.98 11,274,748 -0.23(-0.36%)
May 08, 2013 63.23 63.32 62.82 63.21 10,856,996 -0.05(-0.08%)
May 07, 2013 62.78 63.29 62.60 63.26 12,253,045 +0.63(+1.00%)
May 06, 2013 63.45 63.45 62.54 62.64 11,918,094 -0.79(-1.25%)
May 03, 2013 63.30 63.54 62.99 63.43 12,460,340 +0.44(+0.69%)
May 02, 2013 62.46 63.03 62.26 62.99 11,721,282 +0.69(+1.10%)
May 01, 2013 62.50 62.97 62.04 62.30 16,646,096 -0.74(-1.17%)
Apr 30, 2013 63.16 63.39 62.79 63.04 16,356,552 -0.26(-0.41%)
Apr 29, 2013 62.89 63.53 62.81 63.30 10,869,254 +0.34(+0.54%)
Apr 26, 2013 63.09 63.11 62.77 62.96 9,174,091 -0.07(-0.12%)
Apr 25, 2013 62.53 63.20 62.38 63.04 11,747,507 +0.61(+0.98%)
Apr 24, 2013 63.38 63.42 62.34 62.42 12,817,251 -0.78(-1.24%)
Apr 23, 2013 62.87 63.38 62.13 63.21 12,143,474 +0.46(+0.73%)
Apr 22, 2013 62.57 62.82 62.28 62.75 9,430,271 +0.25(+0.40%)
Apr 19, 2013 61.77 62.55 61.74 62.50 14,584,250 +0.97(+1.57%)
Apr 18, 2013 62.10 62.36 61.42 61.53 13,413,100 -0.53(-0.86%)
Apr 17, 2013 61.66 62.45 61.61 62.06 18,512,420 +0.34(+0.55%)
Apr 16, 2013 60.90 61.79 60.71 61.72 17,060,082 +1.28(+2.12%)
Apr 15, 2013 61.19 61.46 60.44 60.44 16,722,360 -0.76(-1.24%)
Apr 12, 2013 60.84 61.20 60.78 61.20 9,448,774 +0.31(+0.51%)
Apr 11, 2013 60.76 61.36 60.71 60.89 13,360,718 +0.22(+0.37%)
Apr 10, 2013 60.53 60.80 60.46 60.67 10,251,872 +0.37(+0.61%)
Apr 09, 2013 60.11 60.47 60.09 60.30 12,275,820 +0.30(+0.51%)
Apr 08, 2013 60.08 60.20 59.40 60.00 21,398,542 -0.69(-1.13%)
Apr 05, 2013 60.50 60.74 60.37 60.68 11,601,782 -0.27(-0.45%)
Apr 04, 2013 60.80 61.19 60.60 60.96 13,929,484 +0.25(+0.41%)
Apr 03, 2013 61.20 61.36 60.34 60.71 16,569,716 -0.46(-0.75%)
Apr 02, 2013 60.65 61.16 60.58 61.16 13,981,934 +0.56(+0.93%)
Apr 01, 2013 60.20 60.63 60.12 60.60 9,975,361 +0.30(+0.49%)
Mar 28, 2013 60.19 60.35 59.88 60.31 15,324,299 +0.19(+0.32%)
Mar 27, 2013 59.59 60.17 59.37 60.11 14,469,748 +0.31(+0.52%)
Mar 26, 2013 59.12 59.83 59.06 59.80 17,146,248 +0.87(+1.47%)
Mar 25, 2013 59.05 59.13 58.78 58.94 13,000,887 -0.04(-0.08%)
Mar 22, 2013 58.52 58.98 58.45 58.98 9,299,145 +0.54(+0.92%)
Mar 21, 2013 58.52 58.80 58.26 58.44 11,405,646 -0.33(-0.55%)
Mar 20, 2013 58.57 58.89 58.56 58.77 10,817,206 +0.44(+0.75%)
Mar 19, 2013 58.42 58.50 58.06 58.33 9,592,933 +0.04(+0.06%)
Mar 18, 2013 58.23 58.58 58.21 58.29 10,822,851 -0.28(-0.48%)
Mar 15, 2013 58.15 58.61 58.15 58.58 24,743,694 +0.07(+0.11%)
Mar 14, 2013 58.19 58.51 58.06 58.51 13,721,090 +0.41(+0.70%)
Mar 13, 2013 58.08 58.19 57.84 58.10 10,793,464 -0.01(-0.01%)
Mar 12, 2013 58.06 58.21 57.85 58.11 11,884,643 +0.09(+0.15%)
Mar 11, 2013 57.64 58.08 57.58 58.02 11,907,196 +0.18(+0.32%)
Mar 08, 2013 57.58 57.86 57.47 57.84 11,566,377 +0.33(+0.57%)
Mar 07, 2013 57.41 57.67 57.39 57.51 10,810,726 +0.27(+0.47%)
Mar 06, 2013 57.47 57.50 57.12 57.24 11,539,908 -0.20(-0.35%)
Mar 05, 2013 57.37 57.48 57.28 57.44 12,707,274 +0.34(+0.60%)
Mar 04, 2013 56.76 57.16 56.76 57.10 17,072,428 +0.37(+0.65%)
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.