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 (%)
Jul 31, 2013 93.23 94.42 93.19 93.50 11,365,654 +0.33(+0.35%)
Jul 30, 2013 93.47 93.97 93.02 93.17 8,862,957 -0.04(-0.04%)
Jul 29, 2013 92.63 93.39 92.61 93.21 7,925,264 +0.38(+0.41%)
Jul 26, 2013 92.32 92.93 91.65 92.83 8,664,440 +0.26(+0.28%)
Jul 25, 2013 92.00 92.75 91.75 92.57 7,368,926 +0.21(+0.23%)
Jul 24, 2013 92.65 92.66 91.75 92.36 6,846,208 -0.06(-0.06%)
Jul 23, 2013 92.39 92.86 92.11 92.42 8,467,834 +0.14(+0.15%)
Jul 22, 2013 91.79 92.45 92.23 92.28 9,916,889 +0.05(+0.05%)
Jul 19, 2013 90.24 92.27 90.05 92.23 12,506,566 +2.06(+2.28%)
Jul 18, 2013 90.33 90.95 90.06 90.17 8,329,613 +0.05(+0.06%)
Jul 17, 2013 90.58 90.97 89.88 90.12 12,835,385 -0.28(-0.31%)
Jul 16, 2013 91.04 91.66 90.13 90.40 11,410,317 +0.00(+0.00%)
Jul 15, 2013 89.91 90.81 89.76 90.40 13,343,661 +0.41(+0.46%)
Jul 12, 2013 89.69 89.99 89.38 89.99 7,592,885 +0.32(+0.36%)
Jul 11, 2013 89.81 89.93 89.00 89.67 8,941,210 +0.43(+0.48%)
Jul 10, 2013 88.88 89.48 88.81 89.24 7,067,188 +0.36(+0.41%)
Jul 09, 2013 88.65 89.08 88.59 88.88 9,349,609 +0.29(+0.33%)
Jul 08, 2013 88.09 88.99 87.97 88.59 12,051,669 +0.72(+0.82%)
Jul 05, 2013 87.58 87.88 86.92 87.87 5,403,977 +1.09(+1.26%)
Jul 03, 2013 86.54 87.04 86.10 86.78 3,608,615 +0.21(+0.24%)
Jul 02, 2013 86.65 87.20 86.21 86.57 8,573,755 -0.06(-0.07%)
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.