Johnson & Johnson (NY: JNJ )

179.62 -1.78 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 100.84 101.67 100.70 101.29 8,480,234 +0.26(+0.26%)
Apr 29, 2014 101.63 101.98 100.96 101.03 7,811,031 -0.31(-0.31%)
Apr 28, 2014 100.56 101.50 100.12 101.34 8,785,965 +1.55(+1.55%)
Apr 25, 2014 99.97 100.26 99.40 99.79 5,897,880 -0.17(-0.17%)
Apr 24, 2014 100.24 100.37 99.55 99.96 6,149,304 -0.26(-0.26%)
Apr 23, 2014 100.24 100.56 99.92 100.22 5,875,867 +0.04(+0.04%)
Apr 22, 2014 100.00 100.75 99.74 100.18 7,876,499 +0.18(+0.18%)
Apr 21, 2014 99.01 100.13 98.67 100.00 7,030,981 +1.04(+1.05%)
Apr 17, 2014 98.69 98.96 98.96 98.96 9,153,500 +0.21(+0.21%)
Apr 16, 2014 99.57 99.71 98.07 98.75 11,302,603 -0.45(-0.45%)
Apr 15, 2014 98.45 99.21 98.05 99.20 13,997,088 +2.06(+2.12%)
Apr 14, 2014 97.28 97.36 96.25 97.14 8,615,760 +0.27(+0.28%)
Apr 11, 2014 96.20 97.20 96.05 96.87 8,711,166 +0.33(+0.34%)
Apr 10, 2014 98.86 98.93 96.52 96.54 9,656,996 -2.41(-2.44%)
Apr 09, 2014 98.42 99.00 97.78 98.95 8,907,347 +0.89(+0.91%)
Apr 08, 2014 98.03 98.72 97.50 98.06 9,599,653 +0.17(+0.17%)
Apr 07, 2014 98.39 99.36 97.83 97.89 11,408,731 -0.53(-0.54%)
Apr 04, 2014 98.62 99.38 98.32 98.42 10,310,236 +0.16(+0.16%)
Apr 03, 2014 97.97 98.34 97.53 98.26 5,464,191 +0.03(+0.03%)
Apr 02, 2014 98.01 98.39 97.37 98.23 7,995,400 +0.29(+0.30%)
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.