Skip to main content

Johnson & Johnson (NY: JNJ )

166.85 -0.22 (-0.13%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 68.39 69.26 68.36 68.59 15,493,398 +0.24(+0.35%)
Jul 30, 2013 68.57 68.93 68.24 68.35 12,081,779 -0.03(-0.04%)
Jul 29, 2013 67.95 68.51 67.94 68.38 10,803,537 +0.28(+0.41%)
Jul 26, 2013 67.72 68.17 67.23 68.10 11,811,165 +0.19(+0.28%)
Jul 25, 2013 67.49 68.04 67.31 67.91 10,045,150 +0.15(+0.23%)
Jul 24, 2013 67.97 67.97 67.31 67.75 9,332,593 -0.04(-0.06%)
Jul 23, 2013 67.78 68.12 67.57 67.80 11,543,156 +0.10(+0.15%)
Jul 22, 2013 67.34 67.82 67.66 67.69 13,518,475 +0.04(+0.05%)
Jul 19, 2013 66.20 67.69 66.06 67.66 17,048,662 +1.51(+2.28%)
Jul 18, 2013 66.26 66.72 66.07 66.15 11,354,737 +0.04(+0.06%)
Jul 17, 2013 66.45 66.73 65.93 66.11 17,496,902 -0.21(-0.31%)
Jul 16, 2013 66.79 67.24 66.12 66.32 15,554,281 +0.00(+0.00%)
Jul 15, 2013 65.96 66.62 65.85 66.32 18,189,772 +0.30(+0.46%)
Jul 12, 2013 65.79 66.01 65.57 66.01 10,350,446 +0.23(+0.36%)
Jul 11, 2013 65.88 65.97 65.29 65.78 12,188,452 +0.32(+0.48%)
Jul 10, 2013 65.20 65.64 65.15 65.46 9,633,828 +0.26(+0.41%)
Jul 09, 2013 65.03 65.35 64.99 65.20 12,745,172 +0.21(+0.33%)
Jul 08, 2013 64.62 65.28 64.53 64.99 16,428,558 +0.53(+0.82%)
Jul 05, 2013 64.25 64.47 63.76 64.46 7,366,577 +0.80(+1.26%)
Jul 03, 2013 63.48 63.85 63.16 63.66 4,919,181 +0.15(+0.24%)
Jul 02, 2013 63.56 63.97 63.24 63.51 11,687,545 -0.04(-0.07%)
Jul 01, 2013 62.88 64.29 62.72 63.55 13,503,330 +0.56(+0.90%)
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%)
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.