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 (%)
Aug 30, 2013 65.15 65.15 64.45 64.87 9,952,443 -0.12(-0.18%)
Aug 29, 2013 64.87 65.42 64.56 64.99 7,425,124 +0.03(+0.05%)
Aug 28, 2013 64.83 65.25 64.47 64.96 9,881,362 +0.27(+0.42%)
Aug 27, 2013 65.29 65.37 64.53 64.69 13,222,491 -1.02(-1.55%)
Aug 26, 2013 66.34 66.43 65.61 65.71 8,943,029 -0.66(-1.00%)
Aug 23, 2013 66.01 66.40 65.47 66.37 10,276,548 +0.61(+0.92%)
Aug 22, 2013 66.14 66.34 65.66 65.76 9,626,959 -0.40(-0.61%)
Aug 21, 2013 66.67 66.79 66.08 66.17 10,644,132 -0.69(-1.04%)
Aug 20, 2013 67.47 68.29 66.86 66.86 11,483,338 -0.54(-0.80%)
Aug 19, 2013 66.67 67.99 66.58 67.40 11,614,983 +0.80(+1.21%)
Aug 16, 2013 66.41 66.91 66.14 66.59 18,924,280 -0.13(-0.20%)
Aug 15, 2013 67.30 67.37 66.38 66.73 16,102,822 -0.86(-1.27%)
Aug 14, 2013 69.14 69.26 67.44 67.58 17,050,798 -1.72(-2.48%)
Aug 13, 2013 68.47 69.56 68.37 69.30 13,539,063 +0.75(+1.10%)
Aug 12, 2013 68.61 69.13 68.37 68.55 14,774,283 -0.27(-0.39%)
Aug 09, 2013 69.59 69.59 68.39 68.82 16,287,108 -0.73(-1.05%)
Aug 08, 2013 70.24 70.32 69.08 69.55 14,871,384 -0.24(-0.34%)
Aug 07, 2013 69.74 70.06 69.65 69.79 12,148,520 -0.11(-0.16%)
Aug 06, 2013 69.95 70.00 69.67 69.90 8,324,901 +0.01(+0.01%)
Aug 05, 2013 70.08 70.27 69.62 69.89 9,652,657 -0.44(-0.63%)
Aug 02, 2013 69.71 70.33 69.63 70.33 11,411,836 +0.46(+0.66%)
Aug 01, 2013 70.16 70.34 69.82 69.87 14,895,460 +0.20(+0.29%)
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%)
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.