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 (%)
Sep 30, 2013 64.81 65.28 64.68 65.08 10,600,594 -0.03(-0.05%)
Sep 27, 2013 65.17 65.27 64.89 65.11 7,276,205 -0.26(-0.39%)
Sep 26, 2013 65.52 65.84 65.10 65.37 8,497,031 -0.01(-0.01%)
Sep 25, 2013 66.38 66.42 65.37 65.37 9,953,751 -0.86(-1.29%)
Sep 24, 2013 66.83 66.97 66.18 66.23 10,104,110 -0.65(-0.98%)
Sep 23, 2013 67.14 67.38 66.67 66.88 9,799,003 -0.44(-0.66%)
Sep 20, 2013 67.72 68.11 67.33 67.33 19,613,164 -0.29(-0.43%)
Sep 19, 2013 67.60 67.72 67.41 67.62 8,937,659 +0.12(+0.18%)
Sep 18, 2013 66.75 67.50 66.29 67.50 13,451,785 +0.64(+0.95%)
Sep 17, 2013 66.85 66.98 66.50 66.86 8,369,414 +0.02(+0.03%)
Sep 16, 2013 67.16 67.22 66.69 66.84 10,095,587 +0.35(+0.52%)
Sep 13, 2013 66.91 67.00 66.22 66.49 10,308,103 -0.33(-0.49%)
Sep 12, 2013 67.04 67.24 66.73 66.82 10,568,143 -0.17(-0.25%)
Sep 11, 2013 66.54 67.02 66.17 66.99 10,778,906 +0.53(+0.79%)
Sep 10, 2013 66.17 66.50 65.95 66.46 11,523,144 +0.73(+1.11%)
Sep 09, 2013 65.61 65.76 65.32 65.73 8,912,266 +0.30(+0.46%)
Sep 06, 2013 65.48 66.00 64.56 65.43 13,371,587 +0.09(+0.14%)
Sep 05, 2013 65.31 65.44 65.03 65.34 7,452,301 +0.11(+0.16%)
Sep 04, 2013 64.91 65.50 64.75 65.24 11,233,217 +0.36(+0.56%)
Sep 03, 2013 65.23 65.54 64.59 64.88 9,910,612 +0.01(+0.01%)
Aug 30, 2013 65.15 65.15 64.45 64.87 9,952,443 -0.12(-0.18%)
Aug 29, 2013 64.87 65.42 64.56 64.99 7,425,124 +0.03(+0.05%)
Aug 28, 2013 64.83 65.25 64.47 64.96 9,881,362 +0.27(+0.42%)
Aug 27, 2013 65.29 65.37 64.53 64.69 13,222,491 -1.02(-1.55%)
Aug 26, 2013 66.34 66.43 65.61 65.71 8,943,029 -0.66(-1.00%)
Aug 23, 2013 66.01 66.40 65.47 66.37 10,276,548 +0.61(+0.92%)
Aug 22, 2013 66.14 66.34 65.66 65.76 9,626,959 -0.40(-0.61%)
Aug 21, 2013 66.67 66.79 66.08 66.17 10,644,132 -0.69(-1.04%)
Aug 20, 2013 67.47 68.29 66.86 66.86 11,483,338 -0.54(-0.80%)
Aug 19, 2013 66.67 67.99 66.58 67.40 11,614,983 +0.80(+1.21%)
Aug 16, 2013 66.41 66.91 66.14 66.59 18,924,280 -0.13(-0.20%)
Aug 15, 2013 67.30 67.37 66.38 66.73 16,102,822 -0.86(-1.27%)
Aug 14, 2013 69.14 69.26 67.44 67.58 17,050,798 -1.72(-2.48%)
Aug 13, 2013 68.47 69.56 68.37 69.30 13,539,063 +0.75(+1.10%)
Aug 12, 2013 68.61 69.13 68.37 68.55 14,774,283 -0.27(-0.39%)
Aug 09, 2013 69.59 69.59 68.39 68.82 16,287,108 -0.73(-1.05%)
Aug 08, 2013 70.24 70.32 69.08 69.55 14,871,384 -0.24(-0.34%)
Aug 07, 2013 69.74 70.06 69.65 69.79 12,148,520 -0.11(-0.16%)
Aug 06, 2013 69.95 70.00 69.67 69.90 8,324,901 +0.01(+0.01%)
Aug 05, 2013 70.08 70.27 69.62 69.89 9,652,657 -0.44(-0.63%)
Aug 02, 2013 69.71 70.33 69.63 70.33 11,411,836 +0.46(+0.66%)
Aug 01, 2013 70.16 70.34 69.82 69.87 14,895,460 +0.20(+0.29%)
Jul 31, 2013 69.47 70.35 69.44 69.67 15,253,386 +0.25(+0.35%)
Jul 30, 2013 69.65 70.02 69.31 69.42 11,894,618 -0.03(-0.04%)
Jul 29, 2013 69.02 69.59 69.01 69.45 10,636,178 +0.28(+0.41%)
Jul 26, 2013 68.79 69.24 68.29 69.17 11,628,196 +0.19(+0.28%)
Jul 25, 2013 68.55 69.11 68.37 68.98 9,889,539 +0.16(+0.23%)
Jul 24, 2013 69.04 69.04 68.37 68.82 9,188,020 -0.04(-0.06%)
Jul 23, 2013 68.84 69.19 68.63 68.86 11,364,339 +0.10(+0.15%)
Jul 22, 2013 68.39 68.89 68.72 68.76 13,309,057 +0.04(+0.05%)
Jul 19, 2013 67.24 68.75 67.10 68.72 16,784,558 +1.53(+2.28%)
Jul 18, 2013 67.31 67.77 67.11 67.19 11,178,838 +0.04(+0.06%)
Jul 17, 2013 67.49 67.78 66.97 67.15 17,225,854 -0.21(-0.31%)
Jul 16, 2013 67.84 68.30 67.16 67.36 15,313,327 +0.00(+0.00%)
Jul 15, 2013 66.99 67.66 66.88 67.36 17,907,990 +0.31(+0.46%)
Jul 12, 2013 66.83 67.05 66.60 67.05 10,190,105 +0.24(+0.36%)
Jul 11, 2013 66.92 67.01 66.32 66.82 11,999,638 +0.32(+0.48%)
Jul 10, 2013 66.23 66.67 66.17 66.49 9,484,588 +0.27(+0.40%)
Jul 09, 2013 66.06 66.38 66.01 66.23 12,547,734 +0.22(+0.33%)
Jul 08, 2013 65.64 66.31 65.55 66.01 16,174,059 +0.54(+0.82%)
Jul 05, 2013 65.26 65.48 64.77 65.47 7,252,460 +0.81(+1.26%)
Jul 03, 2013 64.48 64.86 64.16 64.66 4,842,977 +0.16(+0.24%)
Jul 02, 2013 64.56 64.97 64.24 64.51 11,506,491 -0.04(-0.07%)
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.