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 (%)
May 30, 2014 77.21 77.85 77.09 77.79 7,790,189 +0.54(+0.69%)
May 29, 2014 77.10 77.28 76.79 77.26 4,789,073 +0.35(+0.46%)
May 28, 2014 77.19 77.39 76.76 76.90 5,676,934 -0.39(-0.51%)
May 27, 2014 77.52 77.72 76.88 77.29 5,900,701 -0.13(-0.17%)
May 23, 2014 77.47 77.42 77.42 77.42 6,880,826 +0.18(+0.23%)
May 22, 2014 77.12 77.31 76.74 77.24 4,019,501 +0.23(+0.30%)
May 21, 2014 76.60 77.06 76.55 77.01 6,963,438 +0.68(+0.89%)
May 20, 2014 76.76 76.89 76.11 76.33 7,142,412 -0.30(-0.39%)
May 19, 2014 76.31 76.85 76.24 76.63 9,189,680 +0.05(+0.06%)
May 16, 2014 76.58 76.82 76.25 76.58 8,559,146 -0.08(-0.11%)
May 15, 2014 76.63 76.78 76.45 76.67 9,203,347 -0.14(-0.18%)
May 14, 2014 76.87 76.98 76.73 76.80 5,498,856 -0.11(-0.15%)
May 13, 2014 76.83 77.28 76.62 76.92 8,119,000 +0.38(+0.50%)
May 12, 2014 77.09 77.09 76.46 76.54 9,764,500 -0.30(-0.39%)
May 09, 2014 76.80 77.09 76.45 76.83 7,475,138 +0.31(+0.41%)
May 08, 2014 76.65 76.97 76.42 76.52 7,443,931 -0.31(-0.41%)
May 07, 2014 76.03 76.94 75.65 76.83 11,453,381 +1.07(+1.41%)
May 06, 2014 76.16 76.16 75.77 75.77 7,246,693 -0.37(-0.49%)
May 05, 2014 75.60 76.27 75.41 76.14 7,128,142 +0.53(+0.69%)
May 02, 2014 76.27 76.43 75.29 75.62 11,484,150 -0.93(-1.21%)
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.