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 31, 2013 63.84 64.07 62.72 62.72 17,857,680 -1.35(-2.10%)
May 30, 2013 63.86 64.31 63.84 64.07 10,469,551 +0.25(+0.40%)
May 29, 2013 64.89 64.94 63.44 63.82 15,933,047 -1.46(-2.24%)
May 28, 2013 65.23 65.79 65.03 65.28 11,247,298 +0.59(+0.91%)
May 24, 2013 64.68 64.85 64.45 64.69 13,944,062 -0.29(-0.45%)
May 23, 2013 64.91 65.55 64.83 64.98 19,358,130 -0.44(-0.67%)
May 22, 2013 65.60 66.55 65.23 65.42 18,696,032 -0.10(-0.15%)
May 21, 2013 65.04 65.56 64.93 65.52 13,656,134 +0.43(+0.66%)
May 20, 2013 65.16 65.23 64.94 65.09 9,783,849 -0.06(-0.09%)
May 17, 2013 64.69 65.23 64.65 65.15 15,467,892 +0.47(+0.73%)
May 16, 2013 64.59 64.91 64.39 64.67 12,766,974 -0.14(-0.22%)
May 15, 2013 64.30 64.99 64.30 64.82 18,178,920 +1.32(+2.09%)
May 13, 2013 63.28 63.65 63.19 63.49 8,966,673 +0.07(+0.11%)
May 10, 2013 63.08 63.42 63.00 63.42 10,270,011 +0.45(+0.72%)
May 09, 2013 63.20 63.37 62.84 62.97 11,276,530 -0.23(-0.36%)
May 08, 2013 63.22 63.31 62.81 63.20 10,858,712 -0.05(-0.08%)
May 07, 2013 62.77 63.28 62.59 63.25 12,254,982 +0.63(+1.00%)
May 06, 2013 63.44 63.44 62.53 62.63 11,919,978 -0.79(-1.25%)
May 03, 2013 63.29 63.53 62.98 63.42 12,462,310 +0.44(+0.69%)
May 02, 2013 62.45 63.02 62.25 62.98 11,723,135 +0.69(+1.10%)
May 01, 2013 62.49 62.96 62.03 62.29 16,648,727 -0.74(-1.17%)
Apr 30, 2013 63.15 63.38 62.78 63.03 16,359,137 -0.26(-0.41%)
Apr 29, 2013 62.88 63.52 62.80 63.29 10,870,972 +0.34(+0.54%)
Apr 26, 2013 63.08 63.10 62.76 62.95 9,175,541 -0.07(-0.12%)
Apr 25, 2013 62.52 63.19 62.37 63.03 11,749,364 +0.61(+0.98%)
Apr 24, 2013 63.37 63.41 62.33 62.41 12,819,277 -0.78(-1.24%)
Apr 23, 2013 62.86 63.37 62.12 63.20 12,145,393 +0.46(+0.73%)
Apr 22, 2013 62.56 62.81 62.27 62.74 9,431,761 +0.25(+0.40%)
Apr 19, 2013 61.76 62.54 61.73 62.49 14,586,555 +0.97(+1.58%)
Apr 18, 2013 62.09 62.35 61.41 61.52 13,415,219 -0.53(-0.86%)
Apr 17, 2013 61.65 62.44 61.60 62.05 18,515,346 +0.34(+0.55%)
Apr 16, 2013 60.89 61.78 60.70 61.71 17,062,778 +1.28(+2.12%)
Apr 15, 2013 61.18 61.45 60.43 60.43 16,725,003 -0.76(-1.24%)
Apr 12, 2013 60.83 61.19 60.77 61.19 9,450,268 +0.31(+0.51%)
Apr 11, 2013 60.75 61.35 60.70 60.88 13,362,829 +0.22(+0.37%)
Apr 10, 2013 60.52 60.79 60.45 60.66 10,253,492 +0.37(+0.61%)
Apr 09, 2013 60.10 60.46 60.08 60.29 12,277,760 +0.30(+0.51%)
Apr 08, 2013 60.07 60.19 59.39 59.99 21,401,924 -0.69(-1.13%)
Apr 05, 2013 60.49 60.73 60.36 60.67 11,603,616 -0.27(-0.45%)
Apr 04, 2013 60.79 61.18 60.59 60.95 13,931,686 +0.25(+0.41%)
Apr 03, 2013 61.19 61.35 60.33 60.70 16,572,335 -0.46(-0.75%)
Apr 02, 2013 60.64 61.15 60.57 61.15 13,984,144 +0.56(+0.93%)
Apr 01, 2013 60.19 60.62 60.11 60.59 9,976,937 +0.30(+0.49%)
Mar 28, 2013 60.18 60.34 59.87 60.30 15,326,721 +0.19(+0.32%)
Mar 27, 2013 59.58 60.16 59.36 60.10 14,472,035 +0.31(+0.52%)
Mar 26, 2013 59.11 59.82 59.05 59.79 17,148,958 +0.87(+1.47%)
Mar 25, 2013 59.04 59.12 58.77 58.93 13,002,942 -0.04(-0.08%)
Mar 22, 2013 58.51 58.97 58.44 58.97 9,300,615 +0.54(+0.92%)
Mar 21, 2013 58.51 58.80 58.26 58.43 11,407,449 -0.33(-0.55%)
Mar 20, 2013 58.56 58.88 58.55 58.76 10,818,916 +0.44(+0.75%)
Mar 19, 2013 58.41 58.49 58.06 58.32 9,594,449 +0.04(+0.06%)
Mar 18, 2013 58.22 58.57 58.20 58.28 10,824,561 -0.28(-0.48%)
Mar 15, 2013 58.14 58.60 58.14 58.57 24,747,604 +0.07(+0.11%)
Mar 14, 2013 58.18 58.50 58.05 58.50 13,723,259 +0.41(+0.70%)
Mar 13, 2013 58.07 58.18 57.83 58.09 10,795,169 -0.01(-0.01%)
Mar 12, 2013 58.06 58.20 57.84 58.10 11,886,522 +0.09(+0.15%)
Mar 11, 2013 57.63 58.07 57.57 58.01 11,909,078 +0.18(+0.32%)
Mar 08, 2013 57.57 57.85 57.46 57.83 11,568,205 +0.33(+0.57%)
Mar 07, 2013 57.41 57.66 57.38 57.50 10,812,435 +0.27(+0.47%)
Mar 06, 2013 57.46 57.49 57.11 57.23 11,541,732 -0.20(-0.35%)
Mar 05, 2013 57.36 57.47 57.27 57.43 12,709,282 +0.34(+0.60%)
Mar 04, 2013 56.75 57.15 56.75 57.09 17,075,126 +0.37(+0.65%)
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.