Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 74.63 75.09 74.33 74.81 9,894,638 +0.60(+0.81%)
Mar 28, 2014 74.26 74.80 73.84 74.20 11,576,554 +0.12(+0.16%)
Mar 27, 2014 73.93 74.40 73.31 74.08 11,358,393 +0.18(+0.24%)
Mar 26, 2014 74.26 74.99 73.91 73.91 14,666,594 -0.25(-0.34%)
Mar 25, 2014 72.88 74.40 72.88 74.16 18,584,208 +1.66(+2.29%)
Mar 24, 2014 72.57 72.67 72.00 72.50 18,310,300 -0.56(-0.76%)
Mar 21, 2014 72.17 73.05 71.49 73.05 31,522,238 +1.38(+1.92%)
Mar 20, 2014 71.22 71.73 70.79 71.68 7,520,787 +0.40(+0.57%)
Mar 19, 2014 71.50 71.86 70.76 71.27 7,796,273 -0.27(-0.37%)
Mar 18, 2014 71.51 71.77 71.19 71.54 7,698,091 +0.01(+0.01%)
Mar 17, 2014 71.02 71.72 70.96 71.53 7,711,341 +0.85(+1.21%)
Mar 14, 2014 70.73 71.16 70.41 70.68 9,635,549 -0.14(-0.20%)
Mar 13, 2014 71.47 71.74 70.81 70.82 10,057,091 -0.46(-0.64%)
Mar 12, 2014 70.69 71.30 70.56 71.28 8,082,212 +0.08(+0.12%)
Mar 11, 2014 71.36 71.39 70.89 71.20 7,664,844 +0.03(+0.04%)
Mar 10, 2014 70.95 71.20 70.66 71.17 6,405,659 +0.10(+0.14%)
Mar 07, 2014 71.10 71.19 70.59 71.07 8,919,147 +0.33(+0.46%)
Mar 06, 2014 70.97 71.32 70.69 70.74 10,134,768 +0.23(+0.32%)
Mar 05, 2014 71.03 71.05 70.35 70.51 8,894,123 -0.57(-0.80%)
Mar 04, 2014 70.42 71.17 70.25 71.08 11,550,360 +1.36(+1.94%)
Mar 03, 2014 69.40 70.05 69.17 69.73 9,852,476 -0.43(-0.61%)
Feb 28, 2014 69.62 70.55 69.35 70.15 12,664,499 +0.58(+0.83%)
Feb 27, 2014 69.42 69.62 69.11 69.57 9,243,857 +0.19(+0.27%)
Feb 26, 2014 69.38 69.71 69.12 69.38 8,317,520 +0.00(+0.00%)
Feb 25, 2014 69.75 69.96 69.04 69.38 8,380,434 +0.00(+0.00%)
Feb 24, 2014 69.63 70.05 69.38 69.38 11,039,059 -0.31(-0.45%)
Feb 21, 2014 69.95 70.25 69.64 69.70 9,692,797 -0.15(-0.22%)
Feb 20, 2014 69.33 70.11 69.04 69.85 10,781,113 +0.56(+0.81%)
Feb 19, 2014 69.67 70.13 69.24 69.29 10,174,506 -0.40(-0.57%)
Feb 18, 2014 70.14 70.20 69.63 69.69 9,160,567 -0.45(-0.64%)
Feb 14, 2014 70.01 70.14 70.14 70.14 7,254,485 +0.15(+0.22%)
Feb 13, 2014 69.56 70.03 69.34 69.98 7,837,406 +0.11(+0.15%)
Feb 12, 2014 70.28 70.31 69.52 69.88 10,178,127 -0.42(-0.59%)
Feb 11, 2014 68.87 70.29 68.77 70.29 15,283,924 +1.44(+2.09%)
Feb 10, 2014 68.23 68.87 67.90 68.86 10,686,169 +0.78(+1.14%)
Feb 07, 2014 67.23 68.08 67.00 68.08 12,599,236 +0.98(+1.45%)
Feb 06, 2014 66.26 67.11 66.20 67.10 13,238,388 +1.11(+1.68%)
Feb 05, 2014 65.39 66.29 65.39 65.99 14,108,023 +0.50(+0.76%)
Feb 04, 2014 65.73 65.98 65.09 65.49 15,124,685 -0.12(-0.18%)
Feb 03, 2014 67.10 67.13 65.49 65.61 18,440,984 -1.28(-1.91%)
Jan 31, 2014 67.30 67.55 66.65 66.89 16,134,016 -0.78(-1.15%)
Jan 30, 2014 67.76 67.88 67.30 67.67 9,087,288 +0.45(+0.67%)
Jan 29, 2014 67.65 67.83 66.94 67.22 14,760,003 -0.91(-1.33%)
Jan 28, 2014 68.49 68.50 67.89 68.12 10,889,475 +0.12(+0.18%)
Jan 27, 2014 68.28 68.62 67.94 68.00 11,485,944 -0.51(-0.74%)
Jan 24, 2014 69.65 70.02 68.51 68.51 14,100,819 -1.61(-2.30%)
Jan 23, 2014 70.88 70.92 69.87 70.12 12,283,621 -1.19(-1.68%)
Jan 22, 2014 71.07 71.49 70.73 71.32 11,736,844 +0.22(+0.31%)
Jan 21, 2014 71.78 71.90 70.03 71.10 21,612,614 -0.78(-1.08%)
Jan 17, 2014 71.62 71.87 71.87 71.87 18,138,396 +0.32(+0.44%)
Jan 16, 2014 71.53 71.90 71.25 71.56 11,107,104 -0.12(-0.17%)
Jan 15, 2014 71.62 72.03 71.46 71.68 9,774,248 +0.06(+0.08%)
Jan 14, 2014 71.53 71.75 71.32 71.62 10,002,981 +0.17(+0.23%)
Jan 13, 2014 71.35 71.82 71.12 71.45 12,682,392 -0.18(-0.25%)
Jan 10, 2014 71.56 71.81 71.18 71.63 8,861,524 +0.01(+0.01%)
Jan 09, 2014 71.78 72.12 71.14 71.63 10,506,676 +0.43(+0.61%)
Jan 08, 2014 71.20 71.53 70.98 71.19 12,034,116 -0.10(-0.14%)
Jan 07, 2014 70.35 71.54 70.31 71.29 14,592,398 +1.48(+2.12%)
Jan 06, 2014 69.51 70.13 69.46 69.81 9,843,624 +0.36(+0.52%)
Jan 03, 2014 69.02 69.73 69.00 69.45 7,456,393 +0.62(+0.90%)
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.