Johnson & Johnson (NY: JNJ )

171.11 -0.68 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 98.00 98.60 97.61 98.23 7,535,149 +0.79(+0.81%)
Mar 28, 2014 97.51 98.22 96.96 97.44 8,815,993 +0.16(+0.16%)
Mar 27, 2014 97.08 97.70 96.26 97.28 8,649,855 +0.23(+0.24%)
Mar 26, 2014 97.51 98.47 97.05 97.05 11,169,178 -0.33(-0.34%)
Mar 25, 2014 95.70 97.70 95.70 97.38 14,152,592 +2.18(+2.29%)
Mar 24, 2014 95.30 95.43 94.54 95.20 13,944,000 -0.73(-0.76%)
Mar 21, 2014 94.77 95.93 93.88 95.93 24,005,402 +1.81(+1.92%)
Mar 20, 2014 93.52 94.19 92.96 94.12 5,727,370 +0.53(+0.57%)
Mar 19, 2014 93.89 94.36 92.92 93.59 5,937,163 -0.35(-0.37%)
Mar 18, 2014 93.90 94.24 93.48 93.94 5,862,394 +0.01(+0.01%)
Mar 17, 2014 93.26 94.18 93.18 93.93 5,872,484 +1.12(+1.21%)
Mar 14, 2014 92.88 93.44 92.46 92.81 7,337,843 -0.19(-0.20%)
Mar 13, 2014 93.85 94.20 92.98 93.00 7,658,863 -0.60(-0.64%)
Mar 12, 2014 92.82 93.62 92.65 93.60 6,154,917 +0.11(+0.12%)
Mar 11, 2014 93.71 93.75 93.09 93.49 5,837,075 +0.04(+0.04%)
Mar 10, 2014 93.17 93.49 92.79 93.45 4,878,157 +0.13(+0.14%)
Mar 07, 2014 93.37 93.48 92.69 93.32 6,792,275 +0.43(+0.46%)
Mar 06, 2014 93.19 93.65 92.82 92.89 7,718,017 +0.30(+0.32%)
Mar 05, 2014 93.27 93.30 92.38 92.59 6,773,218 -0.75(-0.80%)
Mar 04, 2014 92.47 93.46 92.25 93.34 8,796,045 +1.78(+1.94%)
Mar 03, 2014 91.13 91.98 90.83 91.56 7,503,041 -0.56(-0.61%)
Feb 28, 2014 91.42 92.64 91.06 92.12 9,644,505 +0.76(+0.83%)
Feb 27, 2014 91.16 91.42 90.75 91.36 7,039,554 +0.25(+0.27%)
Feb 26, 2014 91.11 91.54 90.77 91.11 6,334,113 +0.00(+0.00%)
Feb 25, 2014 91.59 91.87 90.66 91.11 6,382,024 +0.00(+0.00%)
Feb 24, 2014 91.43 91.99 91.10 91.11 8,406,670 -0.41(-0.45%)
Feb 21, 2014 91.86 92.25 91.45 91.52 7,381,439 -0.86(-0.93%)
Feb 20, 2014 91.69 92.73 91.31 92.38 8,151,575 +0.74(+0.81%)
Feb 19, 2014 92.15 92.75 91.57 91.64 7,692,921 -0.53(-0.58%)
Feb 18, 2014 92.77 92.85 92.09 92.17 6,926,284 -0.59(-0.64%)
Feb 14, 2014 92.60 92.76 92.76 92.76 5,485,100 +0.20(+0.22%)
Feb 13, 2014 92.00 92.62 91.71 92.56 5,925,845 +0.14(+0.15%)
Feb 12, 2014 92.95 92.99 91.95 92.42 7,695,659 -0.55(-0.59%)
Feb 11, 2014 91.09 92.97 90.95 92.97 11,556,140 +1.90(+2.09%)
Feb 10, 2014 90.24 91.08 89.80 91.07 8,079,788 +1.03(+1.14%)
Feb 07, 2014 88.92 90.04 88.61 90.04 9,526,254 +1.29(+1.45%)
Feb 06, 2014 87.63 88.76 87.55 88.75 10,009,515 +1.47(+1.68%)
Feb 05, 2014 86.49 87.67 86.48 87.28 10,667,044 +0.66(+0.76%)
Feb 04, 2014 86.93 87.27 86.09 86.62 11,435,740 -0.16(-0.18%)
Feb 03, 2014 88.75 88.78 86.61 86.78 13,943,186 -1.69(-1.91%)
Jan 31, 2014 89.01 89.34 88.15 88.47 12,198,893 -1.03(-1.15%)
Jan 30, 2014 89.62 89.78 89.01 89.50 6,870,878 +0.60(+0.67%)
Jan 29, 2014 89.47 89.71 88.53 88.90 11,160,005 -1.20(-1.33%)
Jan 28, 2014 90.58 90.60 89.79 90.10 8,233,507 +0.16(+0.18%)
Jan 27, 2014 90.30 90.76 89.85 89.94 8,684,496 -0.67(-0.74%)
Jan 24, 2014 92.12 92.61 90.61 90.61 10,661,597 -2.13(-2.30%)
Jan 23, 2014 93.74 93.80 92.41 92.74 9,287,618 -1.58(-1.68%)
Jan 22, 2014 93.99 94.55 93.54 94.32 8,874,201 +0.29(+0.31%)
Jan 21, 2014 94.93 95.10 92.62 94.03 16,341,249 -1.03(-1.08%)
Jan 17, 2014 94.72 95.06 95.06 95.06 13,714,400 +0.42(+0.44%)
Jan 16, 2014 94.60 95.09 94.23 94.64 8,398,056 -0.16(-0.17%)
Jan 15, 2014 94.72 95.27 94.51 94.80 7,390,287 +0.08(+0.08%)
Jan 14, 2014 94.60 94.90 94.32 94.72 7,563,231 +0.22(+0.23%)
Jan 13, 2014 94.37 94.99 94.06 94.50 9,589,128 -0.24(-0.25%)
Jan 10, 2014 94.64 94.97 94.14 94.74 6,700,178 +0.01(+0.01%)
Jan 09, 2014 94.94 95.38 94.09 94.73 7,944,074 +0.57(+0.61%)
Jan 08, 2014 94.17 94.60 93.88 94.16 9,098,968 -0.13(-0.14%)
Jan 07, 2014 93.04 94.62 92.99 94.29 11,033,279 +1.96(+2.12%)
Jan 06, 2014 91.93 92.75 91.87 92.33 7,442,742 +0.48(+0.52%)
Jan 03, 2014 91.29 92.22 91.26 91.85 5,637,762 +0.82(+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.