Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 75.59 76.21 75.49 75.93 11,312,665 +0.19(+0.26%)
Apr 29, 2014 76.18 76.45 75.68 75.73 10,419,946 -0.23(-0.31%)
Apr 28, 2014 75.38 76.09 75.05 75.97 11,720,512 +1.16(+1.55%)
Apr 25, 2014 74.94 75.16 74.51 74.80 7,867,795 -0.13(-0.17%)
Apr 24, 2014 75.14 75.24 74.62 74.93 8,203,195 -0.19(-0.26%)
Apr 23, 2014 75.14 75.38 74.90 75.13 7,838,429 +0.03(+0.04%)
Apr 22, 2014 74.96 75.52 74.77 75.10 10,507,280 +0.13(+0.18%)
Apr 21, 2014 74.22 75.06 73.97 74.96 9,379,356 +0.78(+1.05%)
Apr 17, 2014 73.98 74.18 74.18 74.18 12,210,805 +0.16(+0.21%)
Apr 16, 2014 74.64 74.74 73.52 74.03 15,077,716 -0.34(-0.45%)
Apr 15, 2014 73.80 74.37 73.50 74.36 18,672,170 +1.54(+2.12%)
Apr 14, 2014 72.92 72.98 72.15 72.82 11,493,457 +0.20(+0.28%)
Apr 11, 2014 72.11 72.86 72.00 72.62 11,620,729 +0.25(+0.34%)
Apr 10, 2014 74.11 74.16 72.35 72.37 12,882,470 -1.81(-2.44%)
Apr 09, 2014 73.78 74.21 73.30 74.18 11,882,436 +0.67(+0.91%)
Apr 08, 2014 73.49 74.01 73.09 73.51 12,805,974 +0.13(+0.17%)
Apr 07, 2014 73.76 74.48 73.34 73.38 15,219,292 -0.40(-0.54%)
Apr 04, 2014 73.93 74.50 73.70 73.78 13,753,895 +0.12(+0.16%)
Apr 03, 2014 73.44 73.72 73.11 73.66 7,289,252 +0.02(+0.03%)
Apr 02, 2014 73.47 73.76 72.99 73.64 10,665,895 +0.22(+0.30%)
Apr 01, 2014 73.70 73.97 72.99 73.42 9,429,401 -0.22(-0.30%)
Mar 31, 2014 73.46 73.91 73.17 73.64 10,051,918 +0.59(+0.81%)
Mar 28, 2014 73.10 73.63 72.68 73.04 11,760,569 +0.12(+0.16%)
Mar 27, 2014 72.77 73.24 72.16 72.92 11,538,940 +0.17(+0.24%)
Mar 26, 2014 73.10 73.82 72.75 72.75 14,899,727 -0.25(-0.34%)
Mar 25, 2014 71.74 73.24 71.74 73.00 18,879,612 +1.63(+2.29%)
Mar 24, 2014 71.44 71.54 70.87 71.36 18,601,350 -0.55(-0.76%)
Mar 21, 2014 71.04 71.91 70.37 71.91 32,023,300 +1.36(+1.92%)
Mar 20, 2014 70.10 70.61 69.69 70.55 7,640,334 +0.40(+0.57%)
Mar 19, 2014 70.38 70.73 69.66 70.16 7,920,198 -0.26(-0.37%)
Mar 18, 2014 70.39 70.64 70.07 70.42 7,820,456 +0.01(+0.01%)
Mar 17, 2014 69.91 70.60 69.85 70.41 7,833,916 +0.84(+1.21%)
Mar 14, 2014 69.62 70.04 69.31 69.57 9,788,711 -0.14(-0.20%)
Mar 13, 2014 70.35 70.61 69.70 69.71 10,216,953 -0.45(-0.64%)
Mar 12, 2014 69.58 70.18 69.45 70.16 8,210,683 +0.08(+0.12%)
Mar 11, 2014 70.25 70.28 69.78 70.08 7,786,681 +0.03(+0.04%)
Mar 10, 2014 69.84 70.08 69.56 70.05 6,507,480 +0.10(+0.14%)
Mar 07, 2014 69.99 70.07 69.48 69.95 9,060,921 +0.32(+0.46%)
Mar 06, 2014 69.86 70.20 69.58 69.63 10,295,865 +0.22(+0.32%)
Mar 05, 2014 69.92 69.94 69.25 69.41 9,035,499 -0.56(-0.80%)
Mar 04, 2014 69.32 70.06 69.15 69.97 11,733,958 +1.33(+1.94%)
Mar 03, 2014 68.31 68.95 68.09 68.64 10,009,086 -0.42(-0.61%)
Feb 28, 2014 68.53 69.45 68.26 69.06 12,865,807 +0.57(+0.83%)
Feb 27, 2014 68.34 68.53 68.03 68.49 9,390,792 +0.19(+0.27%)
Feb 26, 2014 68.30 68.62 68.04 68.30 8,449,731 +0.00(+0.00%)
Feb 25, 2014 68.66 68.87 67.96 68.30 8,513,645 +0.00(+0.00%)
Feb 24, 2014 68.54 68.96 68.29 68.30 11,214,530 -0.31(-0.45%)
Feb 21, 2014 68.86 69.15 68.55 68.61 9,846,868 -0.15(-0.22%)
Feb 20, 2014 68.24 69.02 67.96 68.76 10,952,483 +0.55(+0.81%)
Feb 19, 2014 68.58 69.03 68.15 68.20 10,336,234 -0.39(-0.57%)
Feb 18, 2014 69.05 69.11 68.54 68.60 9,306,178 -0.44(-0.64%)
Feb 14, 2014 68.92 69.04 69.04 69.04 7,369,798 +0.15(+0.22%)
Feb 13, 2014 68.47 68.93 68.26 68.89 7,961,985 +0.10(+0.15%)
Feb 12, 2014 69.18 69.21 68.44 68.79 10,339,913 -0.41(-0.59%)
Feb 11, 2014 67.80 69.19 67.69 69.19 15,526,868 +1.41(+2.09%)
Feb 10, 2014 67.16 67.79 66.84 67.78 10,856,030 +0.77(+1.14%)
Feb 07, 2014 66.18 67.01 65.95 67.01 12,799,507 +0.96(+1.45%)
Feb 06, 2014 65.22 66.06 65.16 66.05 13,448,818 +1.09(+1.68%)
Feb 05, 2014 64.37 65.25 64.36 64.96 14,332,276 +0.49(+0.76%)
Feb 04, 2014 64.70 64.95 64.07 64.47 15,365,098 -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.