Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 77.47 77.94 77.16 77.65 9,532,369 +0.62(+0.81%)
Mar 28, 2014 77.08 77.64 76.64 77.02 11,152,706 +0.13(+0.16%)
Mar 27, 2014 76.74 77.23 76.09 76.90 10,942,532 +0.18(+0.24%)
Mar 26, 2014 77.08 77.84 76.72 76.72 14,129,611 -0.26(-0.34%)
Mar 25, 2014 75.65 77.23 75.65 76.98 17,903,790 +1.72(+2.29%)
Mar 24, 2014 75.33 75.44 74.73 75.25 17,639,910 -0.58(-0.76%)
Mar 21, 2014 74.91 75.83 74.21 75.83 30,368,126 +1.43(+1.92%)
Mar 20, 2014 73.93 74.46 73.48 74.40 7,245,431 +0.42(+0.57%)
Mar 19, 2014 74.22 74.59 73.45 73.98 7,510,831 -0.28(-0.37%)
Mar 18, 2014 74.23 74.49 73.89 74.26 7,416,244 +0.01(+0.01%)
Mar 17, 2014 73.72 74.45 73.66 74.25 7,429,008 +0.89(+1.21%)
Mar 14, 2014 73.42 73.86 73.09 73.36 9,282,766 -0.15(-0.20%)
Mar 13, 2014 74.19 74.46 73.50 73.51 9,688,874 -0.47(-0.64%)
Mar 12, 2014 73.37 74.00 73.24 73.99 7,786,301 +0.09(+0.12%)
Mar 11, 2014 74.08 74.11 73.59 73.90 7,384,214 +0.03(+0.04%)
Mar 10, 2014 73.65 73.90 73.35 73.87 6,171,131 +0.10(+0.14%)
Mar 07, 2014 73.81 73.89 73.27 73.77 8,592,594 +0.34(+0.46%)
Mar 06, 2014 73.66 74.03 73.37 73.43 9,763,707 +0.24(+0.32%)
Mar 05, 2014 73.73 73.75 73.02 73.19 8,568,485 -0.59(-0.80%)
Mar 04, 2014 73.10 73.88 72.92 73.78 11,127,470 +1.41(+1.94%)
Mar 03, 2014 72.04 72.71 71.80 72.38 9,491,751 -0.44(-0.61%)
Feb 28, 2014 72.27 73.23 71.98 72.82 12,200,818 +0.60(+0.83%)
Feb 27, 2014 72.06 72.27 71.74 72.22 8,905,415 +0.20(+0.27%)
Feb 26, 2014 72.02 72.36 71.75 72.02 8,012,994 +0.00(+0.00%)
Feb 25, 2014 72.40 72.62 71.66 72.02 8,073,604 +0.00(+0.00%)
Feb 24, 2014 72.27 72.72 72.01 72.02 10,634,890 -0.32(-0.45%)
Feb 21, 2014 72.61 72.92 72.29 72.34 9,337,918 -0.16(-0.22%)
Feb 20, 2014 71.96 72.78 71.66 72.50 10,386,386 +0.58(+0.81%)
Feb 19, 2014 72.32 72.79 71.87 71.92 9,801,989 -0.42(-0.57%)
Feb 18, 2014 72.81 72.87 72.28 72.34 8,825,173 -0.46(-0.64%)
Feb 14, 2014 72.68 72.80 72.80 72.80 6,988,878 +0.16(+0.22%)
Feb 13, 2014 72.20 72.69 71.98 72.64 7,550,456 +0.11(+0.15%)
Feb 12, 2014 72.95 72.98 72.17 72.53 9,805,478 -0.43(-0.59%)
Feb 11, 2014 71.49 72.97 71.38 72.97 14,724,336 +1.49(+2.09%)
Feb 10, 2014 70.82 71.48 70.48 71.47 10,294,918 +0.81(+1.14%)
Feb 07, 2014 69.79 70.67 69.54 70.67 12,137,943 +1.01(+1.45%)
Feb 06, 2014 68.77 69.66 68.71 69.65 12,753,693 +1.15(+1.68%)
Feb 05, 2014 67.88 68.81 67.87 68.50 13,591,488 +0.52(+0.76%)
Feb 04, 2014 68.23 68.49 67.57 67.98 14,570,928 -0.13(-0.18%)
Feb 03, 2014 69.65 69.68 67.97 68.11 17,765,808 -1.33(-1.91%)
Jan 31, 2014 69.86 70.12 69.18 69.43 15,543,305 -0.81(-1.15%)
Jan 30, 2014 70.34 70.46 69.86 70.24 8,754,577 +0.47(+0.67%)
Jan 29, 2014 70.22 70.41 69.48 69.77 14,219,598 -0.94(-1.33%)
Jan 28, 2014 71.09 71.11 70.47 70.71 10,490,780 +0.13(+0.18%)
Jan 27, 2014 70.87 71.23 70.52 70.59 11,065,411 -0.53(-0.74%)
Jan 24, 2014 72.30 72.68 71.11 71.11 13,584,548 -1.67(-2.30%)
Jan 23, 2014 73.57 73.62 72.53 72.79 11,833,883 -1.24(-1.68%)
Jan 22, 2014 73.77 74.21 73.41 74.03 11,307,125 +0.23(+0.31%)
Jan 21, 2014 74.50 74.64 72.69 73.80 20,821,316 -0.81(-1.08%)
Jan 17, 2014 74.34 74.61 74.61 74.61 17,474,298 +0.33(+0.44%)
Jan 16, 2014 74.25 74.63 73.95 74.28 10,700,442 -0.13(-0.17%)
Jan 15, 2014 74.34 74.77 74.17 74.40 9,416,386 +0.06(+0.08%)
Jan 14, 2014 74.25 74.48 74.03 74.34 9,636,744 +0.17(+0.23%)
Jan 13, 2014 74.06 74.55 73.82 74.17 12,218,054 -0.19(-0.25%)
Jan 10, 2014 74.28 74.54 73.88 74.36 8,537,079 +0.01(+0.01%)
Jan 09, 2014 74.51 74.86 73.84 74.35 10,121,997 +0.45(+0.61%)
Jan 08, 2014 73.91 74.25 73.68 73.90 11,593,514 -0.10(-0.14%)
Jan 07, 2014 73.02 74.26 72.98 74.00 14,058,129 +1.54(+2.12%)
Jan 06, 2014 72.15 72.79 72.10 72.46 9,483,222 +0.38(+0.52%)
Jan 03, 2014 71.65 72.38 71.62 72.09 7,183,394 +0.64(+0.90%)
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.