Johnson & Johnson (NY: JNJ )

176.94 -5.18 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 85.68 85.99 84.18 84.18 13,306,174 -1.81(-2.10%)
May 30, 2013 85.71 86.31 85.68 85.99 7,801,107 +0.34(+0.40%)
May 29, 2013 87.08 87.16 85.14 85.65 11,872,085 -1.96(-2.24%)
May 28, 2013 87.54 88.29 87.27 87.61 8,380,624 +0.79(+0.91%)
May 24, 2013 86.80 87.03 86.49 86.82 10,390,046 -0.39(-0.45%)
May 23, 2013 87.11 87.97 87.00 87.21 14,424,194 -1.25(-1.41%)
May 22, 2013 88.70 89.99 88.20 88.46 13,826,915 -0.13(-0.15%)
May 21, 2013 87.94 88.64 87.79 88.59 10,099,587 +0.58(+0.66%)
May 20, 2013 88.10 88.20 87.81 88.01 7,235,784 -0.08(-0.09%)
May 17, 2013 87.47 88.20 87.41 88.09 11,439,498 +0.64(+0.73%)
May 16, 2013 87.33 87.77 87.06 87.45 9,441,996 -0.19(-0.22%)
May 15, 2013 86.94 87.88 86.94 87.64 13,444,477 +1.79(+2.09%)
May 13, 2013 85.56 86.07 85.44 85.85 6,631,430 +0.09(+0.10%)
May 10, 2013 85.29 85.76 85.18 85.76 7,595,332 +0.61(+0.72%)
May 09, 2013 85.45 85.69 84.96 85.15 8,339,717 -0.31(-0.36%)
May 08, 2013 85.48 85.60 84.93 85.46 8,030,714 -0.07(-0.08%)
May 07, 2013 84.87 85.57 84.63 85.53 9,063,345 +0.85(+1.00%)
May 06, 2013 85.78 85.78 84.55 84.68 8,815,588 -1.07(-1.25%)
May 03, 2013 85.58 85.90 85.16 85.75 9,216,677 +0.59(+0.69%)
May 02, 2013 84.44 85.21 84.17 85.16 8,670,010 +0.93(+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.