Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 80.98 81.27 80.14 80.21 8,970,328 -0.28(-0.35%)
Jun 27, 2014 80.87 80.96 80.08 80.50 8,429,355 -0.51(-0.62%)
Jun 26, 2014 81.15 81.25 80.53 81.00 6,659,777 -0.08(-0.10%)
Jun 25, 2014 79.92 81.17 79.92 81.09 8,359,962 +0.90(+1.12%)
Jun 24, 2014 80.22 80.68 80.16 80.19 7,714,314 -0.12(-0.15%)
Jun 23, 2014 80.44 80.60 80.08 80.31 7,907,774 -0.40(-0.49%)
Jun 20, 2014 80.02 80.87 79.79 80.71 16,256,980 +1.12(+1.41%)
Jun 19, 2014 78.92 79.64 78.83 79.59 7,149,087 +0.77(+0.97%)
Jun 18, 2014 78.14 78.84 78.10 78.83 7,097,963 +0.67(+0.86%)
Jun 17, 2014 78.31 78.36 77.73 78.15 6,305,034 -0.40(-0.51%)
Jun 16, 2014 78.60 78.89 78.08 78.55 7,209,827 -0.06(-0.08%)
Jun 13, 2014 78.60 78.70 78.34 78.61 5,611,124 +0.00(+0.00%)
Jun 12, 2014 79.11 79.13 78.60 78.61 7,734,603 -0.61(-0.76%)
Jun 11, 2014 79.59 79.85 79.07 79.22 7,773,947 -0.60(-0.75%)
Jun 10, 2014 79.33 79.83 78.80 79.82 7,489,732 +0.71(+0.89%)
Jun 06, 2014 79.16 79.23 78.92 79.11 6,032,287 -0.03(-0.04%)
Jun 05, 2014 78.80 79.25 78.53 79.14 6,170,050 +0.41(+0.53%)
Jun 04, 2014 78.38 78.75 78.16 78.73 7,314,302 +0.17(+0.21%)
Jun 03, 2014 78.14 78.67 78.08 78.56 8,702,595 +0.22(+0.28%)
Jun 02, 2014 77.85 78.41 77.45 78.34 7,623,463 +0.54(+0.70%)
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%)
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.