Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 63.63 64.11 62.99 63.00 16,216,843 -0.62(-0.98%)
Jun 27, 2013 64.22 64.44 63.46 63.62 12,117,286 -0.21(-0.32%)
Jun 26, 2013 63.06 64.07 63.05 63.82 16,310,070 +1.20(+1.92%)
Jun 25, 2013 62.48 62.80 62.03 62.62 15,321,167 +0.54(+0.87%)
Jun 24, 2013 60.84 62.59 60.76 62.08 20,141,160 +1.03(+1.69%)
Jun 21, 2013 60.90 61.87 60.53 61.04 28,239,046 +0.43(+0.70%)
Jun 20, 2013 61.78 61.96 60.25 60.62 20,681,212 -1.64(-2.64%)
Jun 19, 2013 63.41 63.46 62.22 62.26 11,296,898 -1.10(-1.74%)
Jun 18, 2013 62.91 63.42 62.83 63.36 9,859,163 +0.54(+0.85%)
Jun 17, 2013 62.64 63.40 62.35 62.83 11,488,495 +0.53(+0.85%)
Jun 14, 2013 62.15 62.72 62.11 62.30 8,664,387 +0.00(+0.00%)
Jun 13, 2013 61.34 62.33 60.96 62.30 11,684,262 +0.86(+1.40%)
Jun 12, 2013 62.50 62.73 61.41 61.44 11,466,859 -0.70(-1.12%)
Jun 11, 2013 62.19 62.38 61.73 62.14 12,221,636 -0.33(-0.53%)
Jun 10, 2013 62.37 62.89 62.17 62.47 11,553,927 +0.17(+0.27%)
Jun 07, 2013 62.33 62.50 61.92 62.30 12,142,531 +0.33(+0.53%)
Jun 06, 2013 61.33 61.97 60.64 61.97 14,545,116 +0.57(+0.93%)
Jun 05, 2013 61.56 62.36 61.25 61.40 13,410,186 -0.31(-0.50%)
Jun 04, 2013 62.16 62.39 61.31 61.70 13,591,399 -0.45(-0.72%)
Jun 03, 2013 61.84 62.15 61.17 62.15 16,042,599 +0.39(+0.63%)
May 31, 2013 62.86 63.09 61.76 61.76 18,135,802 -1.33(-2.10%)
May 30, 2013 62.89 63.33 62.86 63.09 10,632,608 +0.25(+0.40%)
May 29, 2013 63.89 63.95 62.47 62.84 16,181,194 -1.44(-2.24%)
May 28, 2013 64.23 64.78 64.03 64.28 11,422,468 +0.58(+0.91%)
May 24, 2013 63.68 63.85 63.46 63.70 14,161,232 -0.29(-0.45%)
May 23, 2013 63.91 64.54 63.83 63.99 19,659,620 -0.43(-0.67%)
May 22, 2013 64.59 65.53 64.23 64.42 18,987,212 -0.09(-0.15%)
May 21, 2013 64.04 64.55 63.93 64.51 13,868,821 +0.42(+0.66%)
May 20, 2013 64.16 64.23 63.95 64.09 9,936,227 -0.06(-0.09%)
May 17, 2013 63.70 64.23 63.65 64.15 15,708,795 +0.47(+0.73%)
May 16, 2013 63.60 63.92 63.40 63.68 12,965,812 -0.14(-0.22%)
May 15, 2013 63.31 64.00 63.31 63.82 18,462,046 +1.30(+2.09%)
May 13, 2013 62.31 62.68 62.22 62.52 9,106,324 +0.07(+0.10%)
May 10, 2013 62.11 62.45 62.03 62.45 10,429,961 +0.44(+0.72%)
May 09, 2013 62.23 62.40 61.87 62.01 11,452,155 -0.23(-0.36%)
May 08, 2013 62.25 62.34 61.85 62.23 11,027,830 -0.05(-0.08%)
May 07, 2013 61.80 62.31 61.63 62.28 12,445,846 +0.62(+1.00%)
May 06, 2013 62.47 62.47 61.57 61.67 12,105,624 -0.78(-1.25%)
May 03, 2013 62.32 62.55 62.02 62.45 12,656,403 +0.43(+0.69%)
May 02, 2013 61.49 62.05 61.29 62.02 11,905,716 +0.68(+1.10%)
May 01, 2013 61.53 61.99 61.08 61.34 16,908,020 -0.73(-1.17%)
Apr 30, 2013 62.18 62.41 61.82 62.07 16,613,921 -0.25(-0.41%)
Apr 29, 2013 61.91 62.55 61.83 62.32 11,040,281 +0.34(+0.54%)
Apr 26, 2013 62.12 62.14 61.80 61.99 9,318,445 -0.07(-0.12%)
Apr 25, 2013 61.56 62.22 61.42 62.06 11,932,353 +0.60(+0.98%)
Apr 24, 2013 62.39 62.44 61.37 61.45 13,018,929 -0.77(-1.24%)
Apr 23, 2013 61.89 62.39 61.17 62.23 12,334,550 +0.45(+0.73%)
Apr 22, 2013 61.60 61.85 61.31 61.78 9,578,655 +0.25(+0.40%)
Apr 19, 2013 60.81 61.59 60.78 61.53 14,813,732 +0.95(+1.57%)
Apr 18, 2013 61.14 61.39 60.46 60.57 13,624,154 -0.52(-0.86%)
Apr 17, 2013 60.70 61.48 60.65 61.10 18,803,710 +0.34(+0.55%)
Apr 16, 2013 59.95 60.84 59.77 60.76 17,328,522 +1.26(+2.12%)
Apr 15, 2013 60.24 60.51 59.50 59.50 16,985,484 -0.75(-1.24%)
Apr 12, 2013 59.90 60.25 59.84 60.25 9,597,450 +0.31(+0.51%)
Apr 11, 2013 59.82 60.41 59.77 59.95 13,570,947 +0.22(+0.37%)
Apr 10, 2013 59.59 59.86 59.52 59.73 10,413,184 +0.36(+0.61%)
Apr 09, 2013 59.18 59.53 59.16 59.36 12,468,979 +0.30(+0.51%)
Apr 08, 2013 59.15 59.27 58.48 59.07 21,735,246 -0.68(-1.13%)
Apr 05, 2013 59.56 59.79 59.44 59.74 11,784,335 -0.27(-0.45%)
Apr 04, 2013 59.86 60.24 59.66 60.01 14,148,664 +0.25(+0.41%)
Apr 03, 2013 60.25 60.41 59.40 59.77 16,830,438 -0.45(-0.75%)
Apr 02, 2013 59.71 60.22 59.64 60.22 14,201,938 +0.55(+0.93%)
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.