Skip to main content

Johnson & Johnson (NY: JNJ )

158.85 +0.89 (+0.56%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 72.00 72.21 71.40 71.57 5,431,566 -0.24(-0.34%)
Nov 27, 2013 72.09 72.11 71.53 71.81 6,088,854 -0.06(-0.08%)
Nov 26, 2013 72.27 72.49 71.81 71.87 9,585,618 -0.43(-0.60%)
Nov 25, 2013 72.20 72.58 71.89 72.31 8,424,302 +0.29(+0.40%)
Nov 22, 2013 71.37 72.27 71.37 72.02 8,546,837 +0.54(+0.75%)
Nov 21, 2013 71.68 71.89 71.37 71.48 8,971,128 +0.04(+0.05%)
Nov 20, 2013 71.29 71.68 71.08 71.44 9,424,386 +0.22(+0.31%)
Nov 19, 2013 70.78 71.27 70.58 71.23 8,820,750 +0.42(+0.59%)
Nov 18, 2013 70.85 71.03 70.59 70.81 11,294,923 -0.07(-0.10%)
Nov 15, 2013 70.30 70.88 70.24 70.87 9,414,031 +0.35(+0.50%)
Nov 14, 2013 70.13 70.69 70.13 70.52 9,382,533 +0.44(+0.62%)
Nov 13, 2013 70.10 70.17 69.32 70.08 11,922,510 -0.17(-0.24%)
Nov 12, 2013 70.57 70.65 69.83 70.25 10,174,401 -0.55(-0.77%)
Nov 11, 2013 70.56 71.06 70.54 70.80 6,290,235 +0.18(+0.26%)
Nov 08, 2013 69.55 70.66 69.50 70.62 9,629,448 +1.02(+1.47%)
Nov 07, 2013 69.97 70.09 69.60 69.60 8,146,124 -0.26(-0.38%)
Nov 06, 2013 69.85 69.98 69.62 69.86 7,059,136 +0.17(+0.25%)
Nov 05, 2013 69.48 69.79 69.29 69.69 7,091,222 -0.17(-0.24%)
Nov 04, 2013 70.17 70.21 69.40 69.85 9,137,475 -0.26(-0.36%)
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.