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 (%)
Jul 31, 2013 69.47 70.35 69.44 69.67 15,253,386 +0.25(+0.35%)
Jul 30, 2013 69.65 70.02 69.31 69.42 11,894,618 -0.03(-0.04%)
Jul 29, 2013 69.02 69.59 69.01 69.45 10,636,178 +0.28(+0.41%)
Jul 26, 2013 68.79 69.24 68.29 69.17 11,628,196 +0.19(+0.28%)
Jul 25, 2013 68.55 69.11 68.37 68.98 9,889,539 +0.16(+0.23%)
Jul 24, 2013 69.04 69.04 68.37 68.82 9,188,020 -0.04(-0.06%)
Jul 23, 2013 68.84 69.19 68.63 68.86 11,364,339 +0.10(+0.15%)
Jul 22, 2013 68.39 68.89 68.72 68.76 13,309,057 +0.04(+0.05%)
Jul 19, 2013 67.24 68.75 67.10 68.72 16,784,558 +1.53(+2.28%)
Jul 18, 2013 67.31 67.77 67.11 67.19 11,178,838 +0.04(+0.06%)
Jul 17, 2013 67.49 67.78 66.97 67.15 17,225,854 -0.21(-0.31%)
Jul 16, 2013 67.84 68.30 67.16 67.36 15,313,327 +0.00(+0.00%)
Jul 15, 2013 66.99 67.66 66.88 67.36 17,907,990 +0.31(+0.46%)
Jul 12, 2013 66.83 67.05 66.60 67.05 10,190,105 +0.24(+0.36%)
Jul 11, 2013 66.92 67.01 66.32 66.82 11,999,638 +0.32(+0.48%)
Jul 10, 2013 66.23 66.67 66.17 66.49 9,484,588 +0.27(+0.40%)
Jul 09, 2013 66.06 66.38 66.01 66.23 12,547,734 +0.22(+0.33%)
Jul 08, 2013 65.64 66.31 65.55 66.01 16,174,059 +0.54(+0.82%)
Jul 05, 2013 65.26 65.48 64.77 65.47 7,252,460 +0.81(+1.26%)
Jul 03, 2013 64.48 64.86 64.16 64.66 4,842,977 +0.16(+0.24%)
Jul 02, 2013 64.56 64.97 64.24 64.51 11,506,491 -0.04(-0.07%)
Jul 01, 2013 63.87 65.30 63.71 64.55 13,294,147 +0.57(+0.90%)
Jun 28, 2013 64.62 65.11 63.97 63.98 15,968,149 -0.63(-0.98%)
Jun 27, 2013 65.22 65.44 64.45 64.61 11,931,461 -0.21(-0.32%)
Jun 26, 2013 64.04 65.06 64.04 64.82 16,059,947 +1.22(+1.92%)
Jun 25, 2013 63.45 63.78 62.99 63.60 15,086,209 +0.55(+0.87%)
Jun 24, 2013 61.79 63.57 61.70 63.04 19,832,284 +1.05(+1.69%)
Jun 21, 2013 61.85 62.83 61.47 61.99 27,805,984 +0.43(+0.70%)
Jun 20, 2013 62.75 62.93 61.19 61.56 20,364,054 -1.67(-2.64%)
Jun 19, 2013 64.40 64.45 63.19 63.23 11,123,654 -1.12(-1.74%)
Jun 18, 2013 63.89 64.41 63.80 64.35 9,707,967 +0.54(+0.85%)
Jun 17, 2013 63.61 64.38 63.32 63.80 11,312,313 +0.54(+0.85%)
Jun 14, 2013 63.12 63.69 63.08 63.27 8,531,514 +0.00(+0.00%)
Jun 13, 2013 62.29 63.31 61.91 63.27 11,505,078 +0.87(+1.40%)
Jun 12, 2013 63.47 63.71 62.37 62.40 11,291,009 -0.71(-1.12%)
Jun 11, 2013 63.16 63.35 62.69 63.10 12,034,211 -0.34(-0.53%)
Jun 10, 2013 63.34 63.86 63.13 63.44 11,376,741 +0.17(+0.27%)
Jun 07, 2013 63.31 63.47 62.89 63.27 11,956,319 +0.34(+0.53%)
Jun 06, 2013 62.28 62.93 61.58 62.93 14,322,059 +0.58(+0.93%)
Jun 05, 2013 62.52 63.34 62.20 62.35 13,204,534 -0.31(-0.50%)
Jun 04, 2013 63.13 63.36 62.26 62.66 13,382,967 -0.45(-0.72%)
Jun 03, 2013 62.80 63.12 62.12 63.12 15,796,577 +0.39(+0.63%)
May 31, 2013 63.84 64.07 62.72 62.72 17,857,680 -1.35(-2.10%)
May 30, 2013 63.86 64.31 63.84 64.07 10,469,551 +0.25(+0.40%)
May 29, 2013 64.89 64.94 63.44 63.82 15,933,047 -1.46(-2.24%)
May 28, 2013 65.23 65.79 65.03 65.28 11,247,298 +0.59(+0.91%)
May 24, 2013 64.68 64.85 64.45 64.69 13,944,062 -0.29(-0.45%)
May 23, 2013 64.91 65.55 64.83 64.98 19,358,130 -0.44(-0.67%)
May 22, 2013 65.60 66.55 65.23 65.42 18,696,032 -0.10(-0.15%)
May 21, 2013 65.04 65.56 64.93 65.52 13,656,134 +0.43(+0.66%)
May 20, 2013 65.16 65.23 64.94 65.09 9,783,849 -0.06(-0.09%)
May 17, 2013 64.69 65.23 64.65 65.15 15,467,892 +0.47(+0.73%)
May 16, 2013 64.59 64.91 64.39 64.67 12,766,974 -0.14(-0.22%)
May 15, 2013 64.30 64.99 64.30 64.82 18,178,920 +1.32(+2.09%)
May 13, 2013 63.28 63.65 63.19 63.49 8,966,673 +0.07(+0.11%)
May 10, 2013 63.08 63.42 63.00 63.42 10,270,011 +0.45(+0.72%)
May 09, 2013 63.20 63.37 62.84 62.97 11,276,530 -0.23(-0.36%)
May 08, 2013 63.22 63.31 62.81 63.20 10,858,712 -0.05(-0.08%)
May 07, 2013 62.77 63.28 62.59 63.25 12,254,982 +0.63(+1.00%)
May 06, 2013 63.44 63.44 62.53 62.63 11,919,978 -0.79(-1.25%)
May 03, 2013 63.29 63.53 62.98 63.42 12,462,310 +0.44(+0.69%)
May 02, 2013 62.45 63.02 62.25 62.98 11,723,135 +0.69(+1.10%)
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.