Indicators

Johnson & Johnson (NY: JNJ )

147.91 +2.17 (+1.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.