Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 64.15 64.15 63.46 63.88 10,107,446 -0.12(-0.18%)
Aug 29, 2013 63.88 64.42 63.57 63.99 7,540,765 +0.03(+0.05%)
Aug 28, 2013 63.84 64.25 63.48 63.97 10,035,258 +0.27(+0.42%)
Aug 27, 2013 64.29 64.37 63.54 63.70 13,428,423 -1.01(-1.55%)
Aug 26, 2013 65.32 65.41 64.60 64.70 9,082,311 -0.65(-1.00%)
Aug 23, 2013 65.00 65.38 64.47 65.35 10,436,599 +0.60(+0.92%)
Aug 22, 2013 65.12 65.32 64.65 64.76 9,776,893 -0.40(-0.61%)
Aug 21, 2013 65.64 65.76 65.06 65.15 10,809,908 -0.68(-1.04%)
Aug 20, 2013 66.44 67.24 65.83 65.83 11,662,184 -0.53(-0.80%)
Aug 19, 2013 65.64 66.95 65.56 66.36 11,795,879 +0.79(+1.21%)
Aug 16, 2013 65.39 65.89 65.13 65.57 19,219,014 -0.13(-0.20%)
Aug 15, 2013 66.27 66.33 65.36 65.70 16,353,613 -0.84(-1.27%)
Aug 14, 2013 68.08 68.20 66.41 66.55 17,316,354 -1.69(-2.48%)
Aug 13, 2013 67.42 68.49 67.32 68.24 13,749,926 +0.74(+1.10%)
Aug 12, 2013 67.56 68.06 67.32 67.50 15,004,383 -0.26(-0.39%)
Aug 09, 2013 68.52 68.52 67.34 67.76 16,540,769 -0.72(-1.05%)
Aug 08, 2013 69.17 69.24 68.02 68.48 15,102,996 -0.23(-0.34%)
Aug 07, 2013 68.67 68.99 68.58 68.72 12,337,726 -0.11(-0.16%)
Aug 06, 2013 68.88 68.92 68.60 68.83 8,454,556 +0.01(+0.01%)
Aug 05, 2013 69.00 69.19 68.55 68.82 9,802,991 -0.43(-0.63%)
Aug 02, 2013 68.64 69.25 68.56 69.25 11,589,568 +0.45(+0.66%)
Aug 01, 2013 69.08 69.26 68.75 68.80 15,127,448 +0.20(+0.29%)
Jul 31, 2013 68.40 69.28 68.37 68.60 15,490,948 +0.24(+0.35%)
Jul 30, 2013 68.58 68.95 68.25 68.36 12,079,869 -0.03(-0.04%)
Jul 29, 2013 67.96 68.52 67.95 68.39 10,801,829 +0.28(+0.41%)
Jul 26, 2013 67.73 68.18 67.25 68.11 11,809,298 +0.19(+0.28%)
Jul 25, 2013 67.50 68.05 67.32 67.92 10,043,562 +0.15(+0.23%)
Jul 24, 2013 67.98 67.98 67.32 67.76 9,331,118 -0.04(-0.06%)
Jul 23, 2013 67.79 68.13 67.58 67.81 11,541,331 +0.10(+0.15%)
Jul 22, 2013 67.35 67.83 67.67 67.71 13,516,338 +0.04(+0.05%)
Jul 19, 2013 66.21 67.70 66.07 67.67 17,045,968 +1.51(+2.28%)
Jul 18, 2013 66.27 66.73 66.08 66.16 11,352,942 +0.04(+0.06%)
Jul 17, 2013 66.46 66.74 65.94 66.12 17,494,136 -0.21(-0.31%)
Jul 16, 2013 66.80 67.25 66.13 66.33 15,551,822 +0.00(+0.00%)
Jul 15, 2013 65.97 66.63 65.86 66.33 18,186,896 +0.30(+0.46%)
Jul 12, 2013 65.81 66.03 65.58 66.03 10,348,810 +0.23(+0.36%)
Jul 11, 2013 65.89 65.98 65.30 65.79 12,186,525 +0.32(+0.48%)
Jul 10, 2013 65.21 65.65 65.16 65.48 9,632,305 +0.26(+0.41%)
Jul 09, 2013 65.04 65.36 65.00 65.21 12,743,157 +0.21(+0.33%)
Jul 08, 2013 64.63 65.29 64.54 65.00 16,425,960 +0.53(+0.82%)
Jul 05, 2013 64.26 64.48 63.77 64.47 7,365,412 +0.80(+1.26%)
Jul 03, 2013 63.49 63.86 63.17 63.67 4,918,403 +0.15(+0.24%)
Jul 02, 2013 63.57 63.98 63.25 63.52 11,685,698 -0.04(-0.07%)
Jul 01, 2013 62.89 64.30 62.73 63.56 13,501,195 +0.56(+0.90%)
Jun 28, 2013 63.63 64.11 62.99 63.00 16,216,843 -0.62(-0.98%)
Jun 27, 2013 64.22 64.44 63.46 63.62 12,117,286 -0.21(-0.32%)
Jun 26, 2013 63.06 64.07 63.05 63.82 16,310,070 +1.20(+1.92%)
Jun 25, 2013 62.48 62.80 62.03 62.62 15,321,167 +0.54(+0.87%)
Jun 24, 2013 60.84 62.59 60.76 62.08 20,141,160 +1.03(+1.69%)
Jun 21, 2013 60.90 61.87 60.53 61.04 28,239,046 +0.43(+0.70%)
Jun 20, 2013 61.78 61.96 60.25 60.62 20,681,212 -1.64(-2.64%)
Jun 19, 2013 63.41 63.46 62.22 62.26 11,296,898 -1.10(-1.74%)
Jun 18, 2013 62.91 63.42 62.83 63.36 9,859,163 +0.54(+0.85%)
Jun 17, 2013 62.64 63.40 62.35 62.83 11,488,495 +0.53(+0.85%)
Jun 14, 2013 62.15 62.72 62.11 62.30 8,664,387 +0.00(+0.00%)
Jun 13, 2013 61.34 62.33 60.96 62.30 11,684,262 +0.86(+1.40%)
Jun 12, 2013 62.50 62.73 61.41 61.44 11,466,859 -0.70(-1.12%)
Jun 11, 2013 62.19 62.38 61.73 62.14 12,221,636 -0.33(-0.53%)
Jun 10, 2013 62.37 62.89 62.17 62.47 11,553,927 +0.17(+0.27%)
Jun 07, 2013 62.33 62.50 61.92 62.30 12,142,531 +0.33(+0.53%)
Jun 06, 2013 61.33 61.97 60.64 61.97 14,545,116 +0.57(+0.93%)
Jun 05, 2013 61.56 62.36 61.25 61.40 13,410,186 -0.31(-0.50%)
Jun 04, 2013 62.16 62.39 61.31 61.70 13,591,399 -0.45(-0.72%)
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.