Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 69.48 70.37 69.45 69.68 15,250,976 +0.25(+0.35%)
Jul 30, 2013 69.66 70.03 69.32 69.43 11,892,738 -0.03(-0.04%)
Jul 29, 2013 69.03 69.60 69.02 69.46 10,634,497 +0.28(+0.41%)
Jul 26, 2013 68.80 69.26 68.30 69.18 11,626,358 +0.19(+0.28%)
Jul 25, 2013 68.56 69.12 68.38 68.99 9,887,976 +0.16(+0.23%)
Jul 24, 2013 69.05 69.05 68.38 68.83 9,186,568 -0.04(-0.06%)
Jul 23, 2013 68.85 69.20 68.64 68.88 11,362,543 +0.10(+0.15%)
Jul 22, 2013 68.41 68.90 68.73 68.77 13,306,954 +0.04(+0.05%)
Jul 19, 2013 67.25 68.76 67.11 68.73 16,781,906 +1.54(+2.28%)
Jul 18, 2013 67.32 67.78 67.12 67.20 11,177,071 +0.04(+0.06%)
Jul 17, 2013 67.50 67.79 66.98 67.16 17,223,130 -0.21(-0.31%)
Jul 16, 2013 67.85 68.31 67.17 67.37 15,310,907 +0.00(+0.00%)
Jul 15, 2013 67.00 67.68 66.89 67.37 17,905,160 +0.31(+0.46%)
Jul 12, 2013 66.84 67.06 66.61 67.06 10,188,495 +0.24(+0.36%)
Jul 11, 2013 66.93 67.02 66.33 66.83 11,997,741 +0.32(+0.48%)
Jul 10, 2013 66.24 66.68 66.18 66.51 9,483,089 +0.27(+0.41%)
Jul 09, 2013 66.07 66.39 66.02 66.24 12,545,751 +0.22(+0.33%)
Jul 08, 2013 65.65 66.32 65.56 66.02 16,171,503 +0.54(+0.82%)
Jul 05, 2013 65.27 65.49 64.78 65.48 7,251,313 +0.81(+1.26%)
Jul 03, 2013 64.49 64.87 64.17 64.67 4,842,211 +0.16(+0.24%)
Jul 02, 2013 64.58 64.98 64.25 64.52 11,504,673 -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.