Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 67.08 67.59 66.41 66.42 15,381,080 -0.66(-0.98%)
Jun 27, 2013 67.71 67.94 66.91 67.08 11,492,801 -0.22(-0.32%)
Jun 26, 2013 66.49 67.55 66.48 67.29 15,469,503 +1.27(+1.92%)
Jun 25, 2013 65.88 66.21 65.40 66.02 14,531,564 +0.57(+0.87%)
Jun 24, 2013 64.14 65.99 64.06 65.45 19,103,150 +1.09(+1.69%)
Jun 21, 2013 64.21 65.23 63.82 64.36 26,783,698 +0.45(+0.70%)
Jun 20, 2013 65.14 65.33 63.52 63.91 19,615,370 -1.73(-2.64%)
Jun 19, 2013 66.86 66.91 65.60 65.64 10,714,693 -1.16(-1.74%)
Jun 18, 2013 66.33 66.87 66.24 66.80 9,351,054 +0.56(+0.85%)
Jun 17, 2013 66.04 66.84 65.74 66.24 10,896,415 +0.56(+0.85%)
Jun 14, 2013 65.53 66.12 65.49 65.68 8,217,853 +0.00(+0.00%)
Jun 13, 2013 64.67 65.72 64.27 65.68 11,082,094 +0.91(+1.40%)
Jun 12, 2013 65.89 66.14 64.75 64.78 10,875,895 -0.73(-1.12%)
Jun 11, 2013 65.57 65.77 65.08 65.51 11,591,773 -0.35(-0.53%)
Jun 10, 2013 65.76 66.30 65.54 65.86 10,958,475 +0.18(+0.27%)
Jun 07, 2013 65.72 65.89 65.29 65.68 11,516,745 +0.35(+0.53%)
Jun 06, 2013 64.66 65.34 63.94 65.34 13,795,508 +0.60(+0.93%)
Jun 05, 2013 64.91 65.75 64.58 64.73 12,719,069 -0.32(-0.50%)
Jun 04, 2013 65.54 65.78 64.64 65.06 12,890,942 -0.47(-0.72%)
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.