Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 77.21 77.85 77.09 77.79 7,790,189 +0.54(+0.69%)
May 29, 2014 77.10 77.28 76.79 77.26 4,789,073 +0.35(+0.46%)
May 28, 2014 77.19 77.39 76.76 76.90 5,676,934 -0.39(-0.51%)
May 27, 2014 77.52 77.72 76.88 77.29 5,900,701 -0.13(-0.17%)
May 23, 2014 77.47 77.42 77.42 77.42 6,880,826 +0.18(+0.23%)
May 22, 2014 77.12 77.31 76.74 77.24 4,019,501 +0.23(+0.30%)
May 21, 2014 76.60 77.06 76.55 77.01 6,963,438 +0.68(+0.89%)
May 20, 2014 76.76 76.89 76.11 76.33 7,142,412 -0.30(-0.39%)
May 19, 2014 76.31 76.85 76.24 76.63 9,189,680 +0.05(+0.06%)
May 16, 2014 76.58 76.82 76.25 76.58 8,559,146 -0.08(-0.11%)
May 15, 2014 76.63 76.78 76.45 76.67 9,203,347 -0.14(-0.18%)
May 14, 2014 76.87 76.98 76.73 76.80 5,498,856 -0.11(-0.15%)
May 13, 2014 76.83 77.28 76.62 76.92 8,119,000 +0.38(+0.50%)
May 12, 2014 77.09 77.09 76.46 76.54 9,764,500 -0.30(-0.39%)
May 09, 2014 76.80 77.09 76.45 76.83 7,475,138 +0.31(+0.41%)
May 08, 2014 76.65 76.97 76.42 76.52 7,443,931 -0.31(-0.41%)
May 07, 2014 76.03 76.94 75.65 76.83 11,453,381 +1.07(+1.41%)
May 06, 2014 76.16 76.16 75.77 75.77 7,246,693 -0.37(-0.49%)
May 05, 2014 75.60 76.27 75.41 76.14 7,128,142 +0.53(+0.69%)
May 02, 2014 76.27 76.43 75.29 75.62 11,484,150 -0.93(-1.21%)
May 01, 2014 76.73 76.93 76.09 76.55 8,632,665 -0.58(-0.75%)
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%)
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.