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 28, 2013 62.48 62.64 62.15 62.60 14,763,238 +0.20(+0.32%)
Mar 27, 2013 61.85 62.46 61.63 62.40 13,939,974 +0.32(+0.52%)
Mar 26, 2013 61.37 62.10 61.31 62.08 16,518,480 +0.90(+1.47%)
Mar 25, 2013 61.29 61.38 61.02 61.18 12,524,891 -0.05(-0.08%)
Mar 22, 2013 60.74 61.22 60.67 61.22 8,958,680 +0.56(+0.92%)
Mar 21, 2013 60.75 61.04 60.48 60.66 10,988,057 -0.34(-0.55%)
Mar 20, 2013 60.79 61.12 60.79 61.00 10,421,161 +0.45(+0.75%)
Mar 19, 2013 60.64 60.72 60.27 60.55 9,241,711 +0.04(+0.06%)
Mar 18, 2013 60.44 60.80 60.43 60.51 10,426,599 -0.29(-0.48%)
Mar 15, 2013 60.36 60.84 60.36 60.80 23,837,764 +0.07(+0.11%)
Mar 14, 2013 60.40 60.73 60.26 60.73 13,218,727 +0.42(+0.70%)
Mar 13, 2013 60.29 60.40 60.04 60.31 10,398,288 -0.01(-0.01%)
Mar 12, 2013 60.27 60.42 60.05 60.32 11,449,517 +0.09(+0.15%)
Mar 11, 2013 59.83 60.29 59.76 60.23 11,471,244 +0.19(+0.32%)
Mar 08, 2013 59.76 60.06 59.66 60.03 11,142,902 +0.34(+0.57%)
Mar 07, 2013 59.60 59.86 59.57 59.70 10,414,918 +0.28(+0.47%)
Mar 06, 2013 59.65 59.69 59.29 59.42 11,117,403 -0.21(-0.35%)
Mar 05, 2013 59.55 59.67 59.46 59.63 12,242,028 +0.35(+0.60%)
Mar 04, 2013 58.91 59.33 58.91 59.27 16,447,364 +0.38(+0.65%)
Mar 01, 2013 58.19 58.94 58.14 58.89 12,410,587 +0.45(+0.78%)
Feb 28, 2013 58.61 58.73 58.44 58.44 15,382,417 -0.16(-0.28%)
Feb 27, 2013 58.11 58.70 58.05 58.60 10,654,442 +0.44(+0.75%)
Feb 26, 2013 58.26 58.61 57.97 58.16 13,992,348 +0.14(+0.24%)
Feb 25, 2013 58.71 58.86 58.02 58.02 13,810,502 -0.52(-0.89%)
Feb 22, 2013 58.65 58.73 58.33 58.54 11,166,828 -0.01(-0.01%)
Feb 21, 2013 58.25 58.67 58.18 58.55 12,410,422 +0.17(+0.29%)
Feb 20, 2013 58.49 58.63 58.30 58.38 10,315,697 -0.24(-0.40%)
Feb 19, 2013 57.91 58.65 57.86 58.62 12,797,492 +0.61(+1.05%)
Feb 15, 2013 57.68 58.01 57.52 58.01 13,823,275 +0.27(+0.46%)
Feb 14, 2013 57.51 57.96 57.42 57.74 12,710,855 +0.11(+0.20%)
Feb 13, 2013 57.73 57.79 57.41 57.63 10,522,251 -0.11(-0.18%)
Feb 12, 2013 57.45 57.78 57.45 57.74 9,975,959 +0.30(+0.52%)
Feb 11, 2013 57.34 57.51 57.17 57.44 7,479,392 -0.05(-0.09%)
Feb 08, 2013 57.26 57.59 56.92 57.49 10,704,430 +0.32(+0.56%)
Feb 07, 2013 56.99 57.28 56.88 57.17 12,863,581 -0.25(-0.44%)
Feb 06, 2013 56.80 57.42 56.76 57.42 15,864,527 +0.98(+1.73%)
Feb 04, 2013 56.03 56.56 56.03 56.45 12,079,137 -0.05(-0.09%)
Feb 01, 2013 56.47 56.69 56.43 56.50 13,154,122 +0.20(+0.35%)
Jan 31, 2013 56.43 56.64 56.20 56.30 13,722,674 -0.13(-0.23%)
Jan 30, 2013 56.71 56.98 56.37 56.43 12,139,043 -0.24(-0.43%)
Jan 29, 2013 56.11 56.84 56.09 56.68 16,264,703 +0.60(+1.07%)
Jan 28, 2013 56.34 56.37 55.93 56.08 12,368,324 -0.23(-0.41%)
Jan 25, 2013 55.70 56.31 55.65 56.30 13,681,988 +0.62(+1.12%)
Jan 24, 2013 55.57 55.78 55.48 55.68 12,300,939 +0.19(+0.34%)
Jan 23, 2013 55.24 55.54 55.20 55.49 13,332,154 +0.12(+0.22%)
Jan 22, 2013 55.54 55.76 55.16 55.37 15,027,566 -0.41(-0.74%)
Jan 18, 2013 55.53 55.78 55.44 55.78 17,808,078 +0.25(+0.45%)
Jan 17, 2013 55.51 55.61 55.12 55.53 13,879,162 +0.24(+0.44%)
Jan 16, 2013 55.04 55.46 55.03 55.28 11,526,672 +0.16(+0.29%)
Jan 15, 2013 55.03 55.18 54.89 55.12 10,233,721 -0.14(-0.26%)
Jan 14, 2013 55.30 55.44 55.12 55.27 9,666,174 +0.16(+0.29%)
Jan 11, 2013 54.99 55.28 54.96 55.11 10,173,044 +0.12(+0.22%)
Jan 10, 2013 54.70 55.13 54.64 54.99 15,611,173 +0.35(+0.64%)
Jan 09, 2013 54.57 54.73 54.46 54.64 10,073,244 +0.24(+0.45%)
Jan 08, 2013 54.32 54.58 54.27 54.39 12,760,191 +0.01(+0.01%)
Jan 07, 2013 54.46 54.48 54.23 54.39 9,910,412 -0.11(-0.21%)
Jan 04, 2013 54.26 54.64 54.09 54.50 15,274,709 +0.62(+1.15%)
Jan 03, 2013 54.07 54.08 53.66 53.88 12,601,077 -0.08(-0.14%)
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.