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 (%)
Feb 28, 2013 55.59 55.70 55.42 55.42 16,218,249 -0.15(-0.28%)
Feb 27, 2013 55.11 55.67 55.05 55.58 11,233,370 +0.41(+0.75%)
Feb 26, 2013 55.26 55.59 54.98 55.16 14,752,648 +0.13(+0.24%)
Feb 25, 2013 55.69 55.83 55.03 55.03 14,560,921 -0.50(-0.89%)
Feb 22, 2013 55.63 55.70 55.32 55.53 11,773,598 -0.01(-0.01%)
Feb 21, 2013 55.25 55.64 55.18 55.53 13,084,766 +0.16(+0.29%)
Feb 20, 2013 55.48 55.61 55.30 55.38 10,876,220 -0.22(-0.40%)
Feb 19, 2013 54.93 55.63 54.88 55.60 13,492,868 +0.58(+1.05%)
Feb 15, 2013 54.70 55.02 54.55 55.02 14,574,389 +0.25(+0.46%)
Feb 14, 2013 54.54 54.97 54.46 54.77 13,401,524 +0.11(+0.20%)
Feb 13, 2013 54.75 54.81 54.45 54.66 11,093,998 -0.10(-0.18%)
Feb 12, 2013 54.49 54.80 54.49 54.76 10,518,022 +0.28(+0.52%)
Feb 11, 2013 54.39 54.54 54.22 54.48 7,885,800 -0.05(-0.09%)
Feb 08, 2013 54.31 54.62 53.99 54.53 11,286,076 +0.30(+0.56%)
Feb 07, 2013 54.05 54.33 53.95 54.23 13,562,549 -0.24(-0.44%)
Feb 06, 2013 53.87 54.47 53.84 54.47 16,726,557 +0.92(+1.73%)
Feb 04, 2013 53.14 53.64 53.14 53.54 12,735,481 -0.05(-0.09%)
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.