Skip to main content

Johnson & Johnson (NY: JNJ )

158.44 +0.48 (+0.30%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 69.72 70.09 69.32 69.54 10,340,482 -0.14(-0.19%)
Oct 30, 2013 70.03 70.17 69.57 69.67 8,384,058 -0.26(-0.38%)
Oct 29, 2013 69.68 69.96 69.51 69.93 8,106,083 +0.56(+0.81%)
Oct 28, 2013 69.05 69.68 69.02 69.37 8,707,252 +0.23(+0.33%)
Oct 25, 2013 69.11 69.28 68.91 69.15 8,098,068 -0.20(-0.28%)
Oct 24, 2013 69.57 69.82 69.18 69.34 6,990,973 +0.19(+0.27%)
Oct 23, 2013 69.13 69.40 68.72 69.15 8,589,561 -0.20(-0.28%)
Oct 22, 2013 68.73 69.50 68.70 69.35 12,832,635 +0.87(+1.27%)
Oct 21, 2013 68.80 68.80 68.16 68.48 9,233,176 -0.32(-0.47%)
Oct 18, 2013 68.89 69.12 68.43 68.80 12,096,326 -0.26(-0.37%)
Oct 17, 2013 68.23 69.08 68.16 69.06 11,403,996 +0.65(+0.94%)
Oct 16, 2013 67.89 68.46 67.70 68.41 10,639,572 +0.89(+1.31%)
Oct 15, 2013 67.82 68.67 67.52 67.52 14,676,505 +0.10(+0.14%)
Oct 14, 2013 66.70 67.49 66.55 67.43 12,229,024 +0.26(+0.39%)
Oct 11, 2013 66.54 67.19 66.09 67.16 11,253,611 +1.25(+1.90%)
Oct 10, 2013 65.11 65.91 65.10 65.91 11,516,494 +1.37(+2.12%)
Oct 09, 2013 64.52 64.75 64.20 64.54 10,668,204 +0.26(+0.41%)
Oct 08, 2013 65.04 65.13 64.25 64.28 11,546,442 -0.74(-1.13%)
Oct 07, 2013 65.10 65.31 64.79 65.02 7,548,601 -0.54(-0.82%)
Oct 04, 2013 65.19 65.64 64.99 65.56 8,062,591 +0.55(+0.84%)
Oct 03, 2013 65.47 65.62 64.78 65.01 10,287,301 -0.53(-0.81%)
Oct 02, 2013 65.42 65.54 64.90 65.54 8,450,549 -0.14(-0.21%)
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.