Skip to main content

Johnson & Johnson (NY: JNJ )

158.43 +0.47 (+0.29%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 69.61 70.54 69.33 70.14 12,666,500 +0.58(+0.83%)
Feb 27, 2014 69.41 69.61 69.10 69.56 9,245,318 +0.19(+0.27%)
Feb 26, 2014 69.37 69.70 69.11 69.37 8,318,835 +0.00(+0.00%)
Feb 25, 2014 69.74 69.95 69.03 69.37 8,381,758 +0.00(+0.00%)
Feb 24, 2014 69.62 70.04 69.37 69.37 11,040,804 -0.31(-0.45%)
Feb 21, 2014 69.94 70.24 69.63 69.69 9,694,329 -0.15(-0.22%)
Feb 20, 2014 69.32 70.10 69.03 69.84 10,782,816 +0.56(+0.81%)
Feb 19, 2014 69.66 70.12 69.22 69.28 10,176,114 -0.40(-0.58%)
Feb 18, 2014 70.13 70.19 69.62 69.68 9,162,014 -0.45(-0.64%)
Feb 14, 2014 70.00 70.12 70.12 70.12 7,255,631 +0.15(+0.22%)
Feb 13, 2014 69.55 70.02 69.33 69.97 7,838,644 +0.11(+0.15%)
Feb 12, 2014 70.27 70.30 69.51 69.87 10,179,736 -0.42(-0.59%)
Feb 11, 2014 68.86 70.28 68.76 70.28 15,286,339 +1.44(+2.09%)
Feb 10, 2014 68.22 68.85 67.89 68.85 10,687,857 +0.78(+1.14%)
Feb 07, 2014 67.22 68.07 66.99 68.07 12,601,227 +0.98(+1.45%)
Feb 06, 2014 66.25 67.10 66.19 67.09 13,240,479 +1.11(+1.68%)
Feb 05, 2014 65.38 66.28 65.38 65.98 14,110,252 +0.50(+0.76%)
Feb 04, 2014 65.72 65.97 65.08 65.48 15,127,075 -0.12(-0.18%)
Feb 03, 2014 67.09 67.12 65.48 65.60 18,443,898 -1.28(-1.91%)
Jan 31, 2014 67.29 67.54 66.64 66.88 16,136,565 -0.78(-1.15%)
Jan 30, 2014 67.75 67.87 67.29 67.66 9,088,724 +0.45(+0.67%)
Jan 29, 2014 67.64 67.82 66.93 67.21 14,762,335 -0.91(-1.33%)
Jan 28, 2014 68.48 68.49 67.88 68.11 10,891,195 +0.12(+0.18%)
Jan 27, 2014 68.26 68.61 67.92 67.99 11,487,759 -0.51(-0.74%)
Jan 24, 2014 69.64 70.01 68.50 68.50 14,103,047 -1.61(-2.30%)
Jan 23, 2014 70.87 70.91 69.86 70.11 12,285,562 -1.19(-1.68%)
Jan 22, 2014 71.05 71.48 70.71 71.30 11,738,698 +0.22(+0.31%)
Jan 21, 2014 71.77 71.89 70.02 71.08 21,616,030 -0.78(-1.08%)
Jan 17, 2014 71.61 71.86 71.86 71.86 18,141,262 +0.32(+0.44%)
Jan 16, 2014 71.52 71.88 71.24 71.55 11,108,859 -0.12(-0.17%)
Jan 15, 2014 71.61 72.02 71.45 71.67 9,775,793 +0.06(+0.08%)
Jan 14, 2014 71.52 71.74 71.30 71.61 10,004,561 +0.17(+0.23%)
Jan 13, 2014 71.34 71.81 71.11 71.44 12,684,396 -0.18(-0.25%)
Jan 10, 2014 71.55 71.80 71.17 71.62 8,862,924 +0.01(+0.01%)
Jan 09, 2014 71.77 72.11 71.13 71.61 10,508,336 +0.43(+0.61%)
Jan 08, 2014 71.19 71.52 70.97 71.18 12,036,018 -0.10(-0.14%)
Jan 07, 2014 70.34 71.53 70.30 71.28 14,594,704 +1.48(+2.12%)
Jan 06, 2014 69.50 70.12 69.45 69.80 9,845,180 +0.36(+0.52%)
Jan 03, 2014 69.01 69.72 68.99 69.44 7,457,571 +0.62(+0.90%)
Jan 02, 2014 68.90 69.35 68.80 68.82 7,814,538 -0.42(-0.61%)
Dec 31, 2013 69.68 69.24 69.24 69.24 8,397,331 -0.54(-0.77%)
Dec 30, 2013 69.67 69.78 69.35 69.78 5,778,576 -0.04(-0.05%)
Dec 27, 2013 70.13 70.28 69.69 69.81 4,645,125 -0.14(-0.21%)
Dec 26, 2013 69.54 69.96 69.38 69.96 4,575,503 +0.36(+0.52%)
Dec 24, 2013 69.69 69.84 69.44 69.60 4,163,255 +0.02(+0.03%)
Dec 23, 2013 69.97 70.06 69.37 69.57 7,025,907 -0.05(-0.07%)
Dec 20, 2013 69.63 70.12 69.51 69.62 14,901,183 +0.08(+0.12%)
Dec 19, 2013 69.85 69.85 69.11 69.53 9,662,276 -0.50(-0.71%)
Dec 18, 2013 68.76 70.05 67.86 70.03 12,799,864 +1.50(+2.18%)
Dec 17, 2013 69.02 69.04 68.42 68.54 11,570,618 -0.54(-0.78%)
Dec 16, 2013 69.11 69.79 68.92 69.07 8,744,004 +0.02(+0.02%)
Dec 13, 2013 69.09 69.44 68.85 69.06 10,462,557 +0.14(+0.21%)
Dec 12, 2013 70.16 70.20 68.85 68.92 16,248,955 -1.47(-2.09%)
Dec 11, 2013 71.36 71.40 70.33 70.39 12,465,508 -0.78(-1.09%)
Dec 10, 2013 71.50 71.66 71.03 71.17 9,493,072 -0.23(-0.32%)
Dec 09, 2013 71.28 71.42 70.84 71.39 9,225,712 +0.00(+0.00%)
Dec 06, 2013 70.76 71.42 70.62 71.39 9,630,531 +1.11(+1.58%)
Dec 05, 2013 70.62 70.78 70.05 70.28 11,449,431 -0.50(-0.70%)
Dec 04, 2013 70.88 71.25 70.40 70.78 8,203,680 -0.26(-0.36%)
Dec 03, 2013 71.21 71.27 70.69 71.04 11,976,929 -0.23(-0.33%)
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.