Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 63.81 64.27 63.67 64.07 10,767,393 -0.03(-0.05%)
Sep 27, 2013 64.16 64.26 63.89 64.10 7,390,696 -0.25(-0.39%)
Sep 26, 2013 64.51 64.82 64.10 64.35 8,630,732 -0.01(-0.01%)
Sep 25, 2013 65.35 65.39 64.35 64.36 10,110,373 -0.84(-1.29%)
Sep 24, 2013 65.80 65.93 65.15 65.20 10,263,097 -0.64(-0.98%)
Sep 23, 2013 66.10 66.33 65.64 65.85 9,953,190 -0.44(-0.66%)
Sep 20, 2013 66.67 67.05 66.28 66.28 19,921,776 -0.29(-0.43%)
Sep 19, 2013 66.56 66.67 66.36 66.57 9,078,293 +0.12(+0.18%)
Sep 18, 2013 65.71 66.45 65.26 66.45 13,663,448 +0.63(+0.95%)
Sep 17, 2013 65.82 65.94 65.47 65.82 8,501,106 +0.02(+0.03%)
Sep 16, 2013 66.12 66.18 65.65 65.80 10,254,441 +0.34(+0.52%)
Sep 13, 2013 65.88 65.97 65.19 65.46 10,470,300 -0.33(-0.49%)
Sep 12, 2013 66.00 66.20 65.69 65.79 10,734,432 -0.16(-0.25%)
Sep 11, 2013 65.51 65.98 65.15 65.95 10,948,512 +0.52(+0.79%)
Sep 10, 2013 65.14 65.47 64.93 65.43 11,704,460 +0.72(+1.11%)
Sep 09, 2013 64.59 64.75 64.31 64.72 9,052,500 +0.30(+0.46%)
Sep 06, 2013 64.47 64.98 63.56 64.42 13,581,989 +0.09(+0.14%)
Sep 05, 2013 64.30 64.43 64.02 64.33 7,569,563 +0.10(+0.16%)
Sep 04, 2013 63.90 64.48 63.75 64.23 11,409,971 +0.35(+0.56%)
Sep 03, 2013 64.22 64.52 63.59 63.87 10,066,555 +0.01(+0.01%)
Aug 30, 2013 64.14 64.14 63.45 63.87 10,109,044 -0.12(-0.18%)
Aug 29, 2013 63.87 64.41 63.56 63.98 7,541,958 +0.03(+0.05%)
Aug 28, 2013 63.83 64.24 63.47 63.95 10,036,845 +0.27(+0.42%)
Aug 27, 2013 64.28 64.36 63.53 63.69 13,430,547 -1.01(-1.55%)
Aug 26, 2013 65.31 65.40 64.59 64.69 9,083,747 -0.65(-1.00%)
Aug 23, 2013 64.99 65.37 64.46 65.34 10,438,249 +0.60(+0.92%)
Aug 22, 2013 65.11 65.31 64.64 64.75 9,778,439 -0.40(-0.61%)
Aug 21, 2013 65.63 65.75 65.05 65.14 10,811,617 -0.68(-1.04%)
Aug 20, 2013 66.43 67.23 65.82 65.82 11,664,028 -0.53(-0.80%)
Aug 19, 2013 65.63 66.94 65.55 66.35 11,797,745 +0.79(+1.21%)
Aug 16, 2013 65.38 65.88 65.12 65.56 19,222,054 -0.13(-0.20%)
Aug 15, 2013 66.26 66.32 65.35 65.69 16,356,199 -0.84(-1.27%)
Aug 14, 2013 68.07 68.19 66.40 66.54 17,319,092 -1.69(-2.48%)
Aug 13, 2013 67.41 68.48 67.31 68.23 13,752,100 +0.74(+1.10%)
Aug 12, 2013 67.55 68.05 67.31 67.49 15,006,756 -0.26(-0.39%)
Aug 09, 2013 68.51 68.51 67.33 67.75 16,543,385 -0.72(-1.05%)
Aug 08, 2013 69.15 69.23 68.01 68.47 15,105,384 -0.23(-0.34%)
Aug 07, 2013 68.66 68.98 68.57 68.71 12,339,677 -0.11(-0.16%)
Aug 06, 2013 68.87 68.91 68.59 68.82 8,455,893 +0.01(+0.01%)
Aug 05, 2013 68.99 69.18 68.54 68.81 9,804,541 -0.43(-0.63%)
Aug 02, 2013 68.63 69.24 68.55 69.24 11,591,400 +0.45(+0.66%)
Aug 01, 2013 69.07 69.25 68.74 68.79 15,129,840 +0.20(+0.29%)
Jul 31, 2013 68.39 69.26 68.36 68.59 15,493,398 +0.24(+0.35%)
Jul 30, 2013 68.57 68.93 68.24 68.35 12,081,779 -0.03(-0.04%)
Jul 29, 2013 67.95 68.51 67.94 68.38 10,803,537 +0.28(+0.41%)
Jul 26, 2013 67.72 68.17 67.23 68.10 11,811,165 +0.19(+0.28%)
Jul 25, 2013 67.49 68.04 67.31 67.91 10,045,150 +0.15(+0.23%)
Jul 24, 2013 67.97 67.97 67.31 67.75 9,332,593 -0.04(-0.06%)
Jul 23, 2013 67.78 68.12 67.57 67.80 11,543,156 +0.10(+0.15%)
Jul 22, 2013 67.34 67.82 67.66 67.69 13,518,475 +0.04(+0.05%)
Jul 19, 2013 66.20 67.69 66.06 67.66 17,048,662 +1.51(+2.28%)
Jul 18, 2013 66.26 66.72 66.07 66.15 11,354,737 +0.04(+0.06%)
Jul 17, 2013 66.45 66.73 65.93 66.11 17,496,902 -0.21(-0.31%)
Jul 16, 2013 66.79 67.24 66.12 66.32 15,554,281 +0.00(+0.00%)
Jul 15, 2013 65.96 66.62 65.85 66.32 18,189,772 +0.30(+0.46%)
Jul 12, 2013 65.79 66.01 65.57 66.01 10,350,446 +0.23(+0.36%)
Jul 11, 2013 65.88 65.97 65.29 65.78 12,188,452 +0.32(+0.48%)
Jul 10, 2013 65.20 65.64 65.15 65.46 9,633,828 +0.26(+0.41%)
Jul 09, 2013 65.03 65.35 64.99 65.20 12,745,172 +0.21(+0.33%)
Jul 08, 2013 64.62 65.28 64.53 64.99 16,428,558 +0.53(+0.82%)
Jul 05, 2013 64.25 64.47 63.76 64.46 7,366,577 +0.80(+1.26%)
Jul 03, 2013 63.48 63.85 63.16 63.66 4,919,181 +0.15(+0.24%)
Jul 02, 2013 63.56 63.97 63.24 63.51 11,687,545 -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.