Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 63.62 64.10 62.98 62.99 16,219,407 -0.62(-0.98%)
Jun 27, 2013 64.21 64.42 63.45 63.61 12,119,202 -0.21(-0.32%)
Jun 26, 2013 63.05 64.06 63.04 63.81 16,312,649 +1.20(+1.92%)
Jun 25, 2013 62.47 62.79 62.02 62.61 15,323,590 +0.54(+0.87%)
Jun 24, 2013 60.83 62.58 60.75 62.07 20,144,344 +1.03(+1.69%)
Jun 21, 2013 60.89 61.86 60.52 61.03 28,243,510 +0.43(+0.70%)
Jun 20, 2013 61.77 61.95 60.24 60.61 20,684,482 -1.64(-2.64%)
Jun 19, 2013 63.40 63.45 62.21 62.25 11,298,684 -1.10(-1.74%)
Jun 18, 2013 62.90 63.41 62.82 63.35 9,860,722 +0.54(+0.85%)
Jun 17, 2013 62.63 63.38 62.34 62.82 11,490,311 +0.53(+0.85%)
Jun 14, 2013 62.14 62.71 62.10 62.29 8,665,757 +0.00(+0.00%)
Jun 13, 2013 61.33 62.33 60.95 62.29 11,686,110 +0.86(+1.40%)
Jun 12, 2013 62.49 62.72 61.40 61.43 11,468,672 -0.70(-1.12%)
Jun 11, 2013 62.18 62.37 61.72 62.13 12,223,568 -0.33(-0.53%)
Jun 10, 2013 62.36 62.88 62.16 62.46 11,555,753 +0.17(+0.27%)
Jun 07, 2013 62.33 62.49 61.91 62.29 12,144,451 +0.33(+0.53%)
Jun 06, 2013 61.32 61.96 60.63 61.96 14,547,416 +0.57(+0.93%)
Jun 05, 2013 61.55 62.35 61.24 61.39 13,412,306 -0.31(-0.50%)
Jun 04, 2013 62.15 62.38 61.30 61.69 13,593,548 -0.45(-0.72%)
Jun 03, 2013 61.83 62.14 61.16 62.14 16,045,135 +0.39(+0.63%)
May 31, 2013 62.85 63.08 61.75 61.75 18,138,670 -1.33(-2.10%)
May 30, 2013 62.88 63.32 62.85 63.08 10,634,289 +0.25(+0.40%)
May 29, 2013 63.88 63.94 62.46 62.83 16,183,753 -1.44(-2.24%)
May 28, 2013 64.22 64.77 64.02 64.27 11,424,274 +0.58(+0.91%)
May 24, 2013 63.67 63.84 63.45 63.69 14,163,471 -0.29(-0.45%)
May 23, 2013 63.90 64.53 63.82 63.98 19,662,730 -0.43(-0.67%)
May 22, 2013 64.58 65.52 64.22 64.41 18,990,214 -0.09(-0.15%)
May 21, 2013 64.03 64.54 63.92 64.50 13,871,013 +0.42(+0.66%)
May 20, 2013 64.15 64.22 63.94 64.08 9,937,798 -0.06(-0.09%)
May 17, 2013 63.69 64.22 63.64 64.14 15,711,278 +0.47(+0.73%)
May 16, 2013 63.59 63.91 63.39 63.67 12,967,862 -0.14(-0.22%)
May 15, 2013 63.30 63.99 63.30 63.81 18,464,964 +1.30(+2.09%)
May 13, 2013 62.30 62.67 62.21 62.51 9,107,764 +0.07(+0.10%)
May 10, 2013 62.10 62.44 62.02 62.44 10,431,610 +0.44(+0.72%)
May 09, 2013 62.22 62.39 61.86 62.00 11,453,966 -0.23(-0.36%)
May 08, 2013 62.24 62.33 61.84 62.22 11,029,573 -0.05(-0.08%)
May 07, 2013 61.79 62.30 61.62 62.27 12,447,813 +0.62(+1.00%)
May 06, 2013 62.46 62.46 61.56 61.66 12,107,538 -0.78(-1.25%)
May 03, 2013 62.31 62.54 62.01 62.44 12,658,403 +0.43(+0.69%)
May 02, 2013 61.48 62.04 61.28 62.01 11,907,598 +0.68(+1.10%)
May 01, 2013 61.53 61.98 61.07 61.33 16,910,694 -0.73(-1.17%)
Apr 30, 2013 62.17 62.40 61.81 62.06 16,616,547 -0.25(-0.41%)
Apr 29, 2013 61.90 62.54 61.82 62.31 11,042,026 +0.33(+0.54%)
Apr 26, 2013 62.11 62.13 61.79 61.98 9,319,918 -0.07(-0.12%)
Apr 25, 2013 61.55 62.21 61.41 62.05 11,934,239 +0.60(+0.98%)
Apr 24, 2013 62.38 62.43 61.36 61.45 13,020,987 -0.77(-1.24%)
Apr 23, 2013 61.88 62.38 61.16 62.22 12,336,500 +0.45(+0.73%)
Apr 22, 2013 61.59 61.84 61.30 61.77 9,580,169 +0.25(+0.40%)
Apr 19, 2013 60.80 61.58 60.78 61.52 14,816,074 +0.95(+1.57%)
Apr 18, 2013 61.13 61.38 60.45 60.56 13,626,307 -0.52(-0.86%)
Apr 17, 2013 60.70 61.47 60.64 61.09 18,806,684 +0.33(+0.55%)
Apr 16, 2013 59.95 60.83 59.76 60.75 17,331,260 +1.26(+2.12%)
Apr 15, 2013 60.23 60.50 59.49 59.49 16,988,170 -0.75(-1.24%)
Apr 12, 2013 59.89 60.24 59.83 60.24 9,598,967 +0.31(+0.51%)
Apr 11, 2013 59.81 60.40 59.76 59.94 13,573,093 +0.22(+0.37%)
Apr 10, 2013 59.58 59.85 59.51 59.72 10,414,830 +0.36(+0.61%)
Apr 09, 2013 59.17 59.52 59.15 59.36 12,470,950 +0.30(+0.51%)
Apr 08, 2013 59.14 59.26 58.47 59.06 21,738,682 -0.68(-1.13%)
Apr 05, 2013 59.55 59.78 59.43 59.73 11,786,198 -0.27(-0.45%)
Apr 04, 2013 59.85 60.23 59.65 60.00 14,150,900 +0.25(+0.41%)
Apr 03, 2013 60.24 60.40 59.39 59.76 16,833,100 -0.45(-0.75%)
Apr 02, 2013 59.70 60.21 59.63 60.21 14,204,183 +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.