Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 69.48 70.37 69.45 69.68 15,250,976 +0.25(+0.35%)
Jul 30, 2013 69.66 70.03 69.32 69.43 11,892,738 -0.03(-0.04%)
Jul 29, 2013 69.03 69.60 69.02 69.46 10,634,497 +0.28(+0.41%)
Jul 26, 2013 68.80 69.26 68.30 69.18 11,626,358 +0.19(+0.28%)
Jul 25, 2013 68.56 69.12 68.38 68.99 9,887,976 +0.16(+0.23%)
Jul 24, 2013 69.05 69.05 68.38 68.83 9,186,568 -0.04(-0.06%)
Jul 23, 2013 68.85 69.20 68.64 68.88 11,362,543 +0.10(+0.15%)
Jul 22, 2013 68.41 68.90 68.73 68.77 13,306,954 +0.04(+0.05%)
Jul 19, 2013 67.25 68.76 67.11 68.73 16,781,906 +1.54(+2.28%)
Jul 18, 2013 67.32 67.78 67.12 67.20 11,177,071 +0.04(+0.06%)
Jul 17, 2013 67.50 67.79 66.98 67.16 17,223,130 -0.21(-0.31%)
Jul 16, 2013 67.85 68.31 67.17 67.37 15,310,907 +0.00(+0.00%)
Jul 15, 2013 67.00 67.68 66.89 67.37 17,905,160 +0.31(+0.46%)
Jul 12, 2013 66.84 67.06 66.61 67.06 10,188,495 +0.24(+0.36%)
Jul 11, 2013 66.93 67.02 66.33 66.83 11,997,741 +0.32(+0.48%)
Jul 10, 2013 66.24 66.68 66.18 66.51 9,483,089 +0.27(+0.41%)
Jul 09, 2013 66.07 66.39 66.02 66.24 12,545,751 +0.22(+0.33%)
Jul 08, 2013 65.65 66.32 65.56 66.02 16,171,503 +0.54(+0.82%)
Jul 05, 2013 65.27 65.49 64.78 65.48 7,251,313 +0.81(+1.26%)
Jul 03, 2013 64.49 64.87 64.17 64.67 4,842,211 +0.16(+0.24%)
Jul 02, 2013 64.58 64.98 64.25 64.52 11,504,673 -0.04(-0.07%)
Jul 01, 2013 63.88 65.31 63.72 64.56 13,292,046 +0.57(+0.90%)
Jun 28, 2013 64.63 65.12 63.98 63.99 15,965,625 -0.63(-0.98%)
Jun 27, 2013 65.23 65.45 64.46 64.62 11,929,575 -0.21(-0.32%)
Jun 26, 2013 64.05 65.07 64.05 64.83 16,057,409 +1.22(+1.92%)
Jun 25, 2013 63.46 63.79 63.00 63.61 15,083,824 +0.55(+0.87%)
Jun 24, 2013 61.80 63.58 61.71 63.05 19,829,150 +1.05(+1.69%)
Jun 21, 2013 61.85 62.84 61.48 62.00 27,801,590 +0.43(+0.70%)
Jun 20, 2013 62.76 62.94 61.20 61.57 20,360,836 -1.67(-2.64%)
Jun 19, 2013 64.41 64.46 63.20 63.24 11,121,896 -1.12(-1.74%)
Jun 18, 2013 63.90 64.42 63.81 64.36 9,706,433 +0.54(+0.85%)
Jun 17, 2013 63.62 64.39 63.33 63.81 11,310,525 +0.54(+0.85%)
Jun 14, 2013 63.13 63.70 63.09 63.28 8,530,166 +0.00(+0.00%)
Jun 13, 2013 62.30 63.32 61.91 63.28 11,503,260 +0.87(+1.40%)
Jun 12, 2013 63.48 63.72 62.38 62.41 11,289,224 -0.71(-1.12%)
Jun 11, 2013 63.17 63.36 62.70 63.11 12,032,309 -0.34(-0.53%)
Jun 10, 2013 63.35 63.87 63.14 63.45 11,374,943 +0.17(+0.27%)
Jun 07, 2013 63.32 63.48 62.90 63.28 11,954,429 +0.34(+0.53%)
Jun 06, 2013 62.29 62.94 61.59 62.94 14,319,795 +0.58(+0.93%)
Jun 05, 2013 62.53 63.35 62.21 62.36 13,202,447 -0.31(-0.50%)
Jun 04, 2013 63.14 63.37 62.27 62.67 13,380,852 -0.45(-0.72%)
Jun 03, 2013 62.81 63.13 62.13 63.13 15,794,080 +0.39(+0.63%)
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%)
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.