Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 64.82 65.29 64.69 65.09 10,598,917 -0.03(-0.05%)
Sep 27, 2013 65.18 65.28 64.90 65.12 7,275,054 -0.26(-0.39%)
Sep 26, 2013 65.53 65.85 65.11 65.38 8,495,688 -0.01(-0.01%)
Sep 25, 2013 66.39 66.43 65.38 65.38 9,952,177 -0.86(-1.29%)
Sep 24, 2013 66.84 66.98 66.19 66.24 10,102,512 -0.65(-0.98%)
Sep 23, 2013 67.15 67.39 66.68 66.89 9,797,454 -0.44(-0.66%)
Sep 20, 2013 67.73 68.12 67.34 67.34 19,610,062 -0.29(-0.43%)
Sep 19, 2013 67.61 67.73 67.42 67.63 8,936,246 +0.12(+0.18%)
Sep 18, 2013 66.76 67.51 66.30 67.51 13,449,657 +0.64(+0.95%)
Sep 17, 2013 66.86 66.99 66.51 66.87 8,368,091 +0.02(+0.03%)
Sep 16, 2013 67.17 67.24 66.70 66.85 10,093,991 +0.35(+0.52%)
Sep 13, 2013 66.92 67.01 66.23 66.50 10,306,473 -0.33(-0.49%)
Sep 12, 2013 67.05 67.25 66.74 66.83 10,566,472 -0.17(-0.25%)
Sep 11, 2013 66.55 67.03 66.18 67.00 10,777,202 +0.53(+0.79%)
Sep 10, 2013 66.18 66.51 65.96 66.47 11,521,322 +0.73(+1.11%)
Sep 09, 2013 65.62 65.78 65.33 65.75 8,910,856 +0.30(+0.46%)
Sep 06, 2013 65.49 66.02 64.57 65.44 13,369,473 +0.09(+0.14%)
Sep 05, 2013 65.32 65.45 65.04 65.35 7,451,123 +0.11(+0.16%)
Sep 04, 2013 64.92 65.51 64.76 65.25 11,231,441 +0.36(+0.56%)
Sep 03, 2013 65.24 65.55 64.60 64.89 9,909,045 +0.01(+0.01%)
Aug 30, 2013 65.16 65.16 64.46 64.88 9,950,869 -0.12(-0.18%)
Aug 29, 2013 64.88 65.43 64.57 65.00 7,423,950 +0.03(+0.05%)
Aug 28, 2013 64.84 65.26 64.48 64.97 9,879,800 +0.27(+0.42%)
Aug 27, 2013 65.30 65.38 64.54 64.70 13,220,401 -1.02(-1.55%)
Aug 26, 2013 66.35 66.44 65.62 65.72 8,941,615 -0.66(-1.00%)
Aug 23, 2013 66.02 66.41 65.48 66.38 10,274,923 +0.61(+0.92%)
Aug 22, 2013 66.15 66.35 65.67 65.78 9,625,438 -0.40(-0.61%)
Aug 21, 2013 66.68 66.80 66.09 66.18 10,642,450 -0.69(-1.04%)
Aug 20, 2013 67.48 68.30 66.87 66.87 11,481,523 -0.54(-0.80%)
Aug 19, 2013 66.68 68.00 66.59 67.41 11,613,148 +0.80(+1.21%)
Aug 16, 2013 66.42 66.92 66.16 66.60 18,921,290 -0.13(-0.20%)
Aug 15, 2013 67.31 67.38 66.39 66.74 16,100,277 -0.86(-1.27%)
Aug 14, 2013 69.15 69.27 67.45 67.59 17,048,104 -1.72(-2.48%)
Aug 13, 2013 68.48 69.57 68.38 69.31 13,536,924 +0.75(+1.10%)
Aug 12, 2013 68.62 69.14 68.38 68.56 14,771,948 -0.27(-0.39%)
Aug 09, 2013 69.60 69.60 68.40 68.83 16,284,534 -0.73(-1.05%)
Aug 08, 2013 70.25 70.33 69.09 69.56 14,869,034 -0.24(-0.34%)
Aug 07, 2013 69.75 70.08 69.66 69.80 12,146,601 -0.11(-0.16%)
Aug 06, 2013 69.96 70.01 69.68 69.91 8,323,585 +0.01(+0.01%)
Aug 05, 2013 70.09 70.28 69.63 69.90 9,651,132 -0.44(-0.63%)
Aug 02, 2013 69.72 70.34 69.64 70.34 11,410,032 +0.46(+0.66%)
Aug 01, 2013 70.17 70.35 69.83 69.88 14,893,106 +0.20(+0.29%)
Jul 31, 2013 69.48 70.37 69.45 69.68 15,250,976 +0.25(+0.35%)
Jul 30, 2013 69.66 70.03 69.32 69.43 11,892,738 -0.03(-0.04%)
Jul 29, 2013 69.03 69.60 69.02 69.46 10,634,497 +0.28(+0.41%)
Jul 26, 2013 68.80 69.26 68.30 69.18 11,626,358 +0.19(+0.28%)
Jul 25, 2013 68.56 69.12 68.38 68.99 9,887,976 +0.16(+0.23%)
Jul 24, 2013 69.05 69.05 68.38 68.83 9,186,568 -0.04(-0.06%)
Jul 23, 2013 68.85 69.20 68.64 68.88 11,362,543 +0.10(+0.15%)
Jul 22, 2013 68.41 68.90 68.73 68.77 13,306,954 +0.04(+0.05%)
Jul 19, 2013 67.25 68.76 67.11 68.73 16,781,906 +1.54(+2.28%)
Jul 18, 2013 67.32 67.78 67.12 67.20 11,177,071 +0.04(+0.06%)
Jul 17, 2013 67.50 67.79 66.98 67.16 17,223,130 -0.21(-0.31%)
Jul 16, 2013 67.85 68.31 67.17 67.37 15,310,907 +0.00(+0.00%)
Jul 15, 2013 67.00 67.68 66.89 67.37 17,905,160 +0.31(+0.46%)
Jul 12, 2013 66.84 67.06 66.61 67.06 10,188,495 +0.24(+0.36%)
Jul 11, 2013 66.93 67.02 66.33 66.83 11,997,741 +0.32(+0.48%)
Jul 10, 2013 66.24 66.68 66.18 66.51 9,483,089 +0.27(+0.41%)
Jul 09, 2013 66.07 66.39 66.02 66.24 12,545,751 +0.22(+0.33%)
Jul 08, 2013 65.65 66.32 65.56 66.02 16,171,503 +0.54(+0.82%)
Jul 05, 2013 65.27 65.49 64.78 65.48 7,251,313 +0.81(+1.26%)
Jul 03, 2013 64.49 64.87 64.17 64.67 4,842,211 +0.16(+0.24%)
Jul 02, 2013 64.58 64.98 64.25 64.52 11,504,673 -0.04(-0.07%)
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.