Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 76.78 77.41 76.67 77.12 11,137,418 +0.20(+0.26%)
Apr 29, 2014 77.38 77.65 76.87 76.93 10,258,528 -0.24(-0.31%)
Apr 28, 2014 76.57 77.28 76.23 77.16 11,538,947 +1.18(+1.55%)
Apr 25, 2014 76.12 76.34 75.69 75.98 7,745,913 -0.13(-0.17%)
Apr 24, 2014 76.32 76.42 75.80 76.11 8,076,118 -0.20(-0.26%)
Apr 23, 2014 76.32 76.57 76.08 76.31 7,717,003 +0.03(+0.04%)
Apr 22, 2014 76.14 76.71 75.94 76.28 10,344,510 +0.14(+0.18%)
Apr 21, 2014 75.39 76.24 75.13 76.14 9,234,059 +0.79(+1.05%)
Apr 17, 2014 75.14 75.35 75.35 75.35 12,021,645 +0.16(+0.21%)
Apr 16, 2014 75.81 75.92 74.67 75.19 14,844,144 -0.34(-0.45%)
Apr 15, 2014 74.96 75.54 74.66 75.53 18,382,916 +1.57(+2.12%)
Apr 14, 2014 74.07 74.13 73.29 73.96 11,315,410 +0.21(+0.28%)
Apr 11, 2014 73.25 74.01 73.13 73.76 11,440,710 +0.25(+0.34%)
Apr 10, 2014 75.27 75.33 73.49 73.51 12,682,905 -1.83(-2.44%)
Apr 09, 2014 74.94 75.38 74.45 75.34 11,698,362 +0.68(+0.91%)
Apr 08, 2014 74.64 75.17 74.24 74.66 12,607,595 +0.13(+0.17%)
Apr 07, 2014 74.92 75.65 74.49 74.54 14,983,526 -0.40(-0.54%)
Apr 04, 2014 75.09 75.67 74.86 74.94 13,540,831 +0.12(+0.16%)
Apr 03, 2014 74.60 74.88 74.26 74.82 7,176,333 +0.02(+0.03%)
Apr 02, 2014 74.63 74.92 74.14 74.79 10,500,667 +0.22(+0.30%)
Apr 01, 2014 74.86 75.14 74.14 74.57 9,283,328 -0.22(-0.30%)
Mar 31, 2014 74.62 75.08 74.32 74.79 9,896,202 +0.60(+0.81%)
Mar 28, 2014 74.25 74.79 73.83 74.19 11,578,384 +0.12(+0.16%)
Mar 27, 2014 73.92 74.39 73.29 74.07 11,360,188 +0.18(+0.24%)
Mar 26, 2014 74.25 74.98 73.90 73.90 14,668,912 -0.25(-0.34%)
Mar 25, 2014 72.87 74.39 72.87 74.15 18,587,144 +1.66(+2.29%)
Mar 24, 2014 72.56 72.66 71.98 72.49 18,313,194 -0.56(-0.76%)
Mar 21, 2014 72.16 73.04 71.48 73.04 31,527,220 +1.38(+1.92%)
Mar 20, 2014 71.21 71.72 70.78 71.66 7,521,976 +0.40(+0.57%)
Mar 19, 2014 71.49 71.85 70.75 71.26 7,797,505 -0.27(-0.37%)
Mar 18, 2014 71.50 71.76 71.18 71.53 7,699,308 +0.01(+0.01%)
Mar 17, 2014 71.01 71.71 70.95 71.52 7,712,559 +0.85(+1.21%)
Mar 14, 2014 70.72 71.15 70.40 70.67 9,637,072 -0.14(-0.20%)
Mar 13, 2014 71.46 71.73 70.80 70.81 10,058,680 -0.46(-0.64%)
Mar 12, 2014 70.67 71.28 70.55 71.27 8,083,490 +0.08(+0.12%)
Mar 11, 2014 71.35 71.38 70.88 71.19 7,666,055 +0.03(+0.04%)
Mar 10, 2014 70.94 71.19 70.65 71.15 6,406,671 +0.10(+0.14%)
Mar 07, 2014 71.09 71.18 70.58 71.06 8,920,557 +0.33(+0.46%)
Mar 06, 2014 70.96 71.31 70.67 70.73 10,136,369 +0.23(+0.32%)
Mar 05, 2014 71.02 71.04 70.34 70.50 8,895,528 -0.57(-0.80%)
Mar 04, 2014 70.41 71.16 70.24 71.07 11,552,185 +1.36(+1.94%)
Mar 03, 2014 69.39 70.04 69.16 69.72 9,854,033 -0.43(-0.61%)
Feb 28, 2014 69.61 70.54 69.33 70.14 12,666,500 +0.58(+0.83%)
Feb 27, 2014 69.41 69.61 69.10 69.56 9,245,318 +0.19(+0.27%)
Feb 26, 2014 69.37 69.70 69.11 69.37 8,318,835 +0.00(+0.00%)
Feb 25, 2014 69.74 69.95 69.03 69.37 8,381,758 +0.00(+0.00%)
Feb 24, 2014 69.62 70.04 69.37 69.37 11,040,804 -0.31(-0.45%)
Feb 21, 2014 69.94 70.24 69.63 69.69 9,694,329 -0.15(-0.22%)
Feb 20, 2014 69.32 70.10 69.03 69.84 10,782,816 +0.56(+0.81%)
Feb 19, 2014 69.66 70.12 69.22 69.28 10,176,114 -0.40(-0.58%)
Feb 18, 2014 70.13 70.19 69.62 69.68 9,162,014 -0.45(-0.64%)
Feb 14, 2014 70.00 70.12 70.12 70.12 7,255,631 +0.15(+0.22%)
Feb 13, 2014 69.55 70.02 69.33 69.97 7,838,644 +0.11(+0.15%)
Feb 12, 2014 70.27 70.30 69.51 69.87 10,179,736 -0.42(-0.59%)
Feb 11, 2014 68.86 70.28 68.76 70.28 15,286,339 +1.44(+2.09%)
Feb 10, 2014 68.22 68.85 67.89 68.85 10,687,857 +0.78(+1.14%)
Feb 07, 2014 67.22 68.07 66.99 68.07 12,601,227 +0.98(+1.45%)
Feb 06, 2014 66.25 67.10 66.19 67.09 13,240,479 +1.11(+1.68%)
Feb 05, 2014 65.38 66.28 65.38 65.98 14,110,252 +0.50(+0.76%)
Feb 04, 2014 65.72 65.97 65.08 65.48 15,127,075 -0.12(-0.18%)
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.