Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 76.79 77.43 76.69 77.14 11,135,658 +0.20(+0.26%)
Apr 29, 2014 77.40 77.66 76.88 76.94 10,256,907 -0.24(-0.31%)
Apr 28, 2014 76.58 77.30 76.25 77.17 11,537,123 +1.18(+1.55%)
Apr 25, 2014 76.13 76.35 75.70 75.99 7,744,689 -0.13(-0.17%)
Apr 24, 2014 76.34 76.44 75.81 76.12 8,074,842 -0.20(-0.26%)
Apr 23, 2014 76.34 76.58 76.09 76.32 7,715,783 +0.03(+0.04%)
Apr 22, 2014 76.15 76.72 75.96 76.29 10,342,875 +0.14(+0.18%)
Apr 21, 2014 75.40 76.25 75.14 76.15 9,232,599 +0.79(+1.05%)
Apr 17, 2014 75.16 75.36 75.36 75.36 12,019,745 +0.16(+0.21%)
Apr 16, 2014 75.83 75.93 74.68 75.20 14,841,799 -0.34(-0.45%)
Apr 15, 2014 74.97 75.55 74.67 75.54 18,380,010 +1.57(+2.12%)
Apr 14, 2014 74.08 74.14 73.30 73.98 11,313,622 +0.21(+0.28%)
Apr 11, 2014 73.26 74.02 73.15 73.77 11,438,902 +0.25(+0.34%)
Apr 10, 2014 75.29 75.34 73.50 73.52 12,680,901 -1.84(-2.44%)
Apr 09, 2014 74.95 75.39 74.46 75.35 11,696,514 +0.68(+0.91%)
Apr 08, 2014 74.65 75.18 74.25 74.68 12,605,602 +0.13(+0.17%)
Apr 07, 2014 74.93 75.67 74.50 74.55 14,981,159 -0.40(-0.54%)
Apr 04, 2014 75.10 75.68 74.87 74.95 13,538,691 +0.12(+0.16%)
Apr 03, 2014 74.61 74.89 74.27 74.83 7,175,199 +0.02(+0.03%)
Apr 02, 2014 74.64 74.93 74.15 74.81 10,499,008 +0.22(+0.30%)
Apr 01, 2014 74.87 75.15 74.15 74.59 9,281,861 -0.22(-0.30%)
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%)
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.