Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	63.63	64.11	62.99	63.00	16,216,843	-0.62(-0.98%)
Jun 27, 2013	64.22	64.44	63.46	63.62	12,117,286	-0.21(-0.32%)
Jun 26, 2013	63.06	64.07	63.05	63.82	16,310,070	+1.20(+1.92%)
Jun 25, 2013	62.48	62.80	62.03	62.62	15,321,167	+0.54(+0.87%)
Jun 24, 2013	60.84	62.59	60.76	62.08	20,141,160	+1.03(+1.69%)
Jun 21, 2013	60.90	61.87	60.53	61.04	28,239,046	+0.43(+0.70%)
Jun 20, 2013	61.78	61.96	60.25	60.62	20,681,212	-1.64(-2.64%)
Jun 19, 2013	63.41	63.46	62.22	62.26	11,296,898	-1.10(-1.74%)
Jun 18, 2013	62.91	63.42	62.83	63.36	9,859,163	+0.54(+0.85%)
Jun 17, 2013	62.64	63.40	62.35	62.83	11,488,495	+0.53(+0.85%)
Jun 14, 2013	62.15	62.72	62.11	62.30	8,664,387	+0.00(+0.00%)
Jun 13, 2013	61.34	62.33	60.96	62.30	11,684,262	+0.86(+1.40%)
Jun 12, 2013	62.50	62.73	61.41	61.44	11,466,859	-0.70(-1.12%)
Jun 11, 2013	62.19	62.38	61.73	62.14	12,221,636	-0.33(-0.53%)
Jun 10, 2013	62.37	62.89	62.17	62.47	11,553,927	+0.17(+0.27%)
Jun 07, 2013	62.33	62.50	61.92	62.30	12,142,531	+0.33(+0.53%)
Jun 06, 2013	61.33	61.97	60.64	61.97	14,545,116	+0.57(+0.93%)
Jun 05, 2013	61.56	62.36	61.25	61.40	13,410,186	-0.31(-0.50%)
Jun 04, 2013	62.16	62.39	61.31	61.70	13,591,399	-0.45(-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.